Volt/voltron/data/AMCR.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	10.770000457763672	10.779999732971191	10.600000381469727	10.670000076293945	10.048864364624023	5610200
3	2020-07-27	10.779999732971191	10.829999923706055	10.630000114440918	10.819999694824219	10.190132141113281	8583100
4	2020-07-28	10.770000457763672	10.90999984741211	10.680000305175781	10.710000038146973	10.08653736114502	7292500
5	2020-07-29	10.699999809265137	10.75	10.539999961853027	10.619999885559082	10.001774787902832	5264700
6	2020-07-30	10.479999542236328	10.520000457763672	10.229999542236328	10.359999656677246	9.756911277770996	7415000
7	2020-07-31	10.319999694824219	10.34000015258789	10.050000190734863	10.300000190734863	9.700403213500977	22997900
8	2020-08-03	10.399999618530273	10.579999923706055	10.319999694824219	10.4399995803833	9.832252502441406	8996300
9	2020-08-04	10.449999809265137	10.75	10.449999809265137	10.699999809265137	10.077117919921875	6866900
10	2020-08-05	10.800000190734863	10.869999885559082	10.670000076293945	10.6899995803833	10.067700386047363	7139300
11	2020-08-06	10.729999542236328	10.84000015258789	10.649999618530273	10.800000190734863	10.171298027038574	6875100
12	2020-08-07	10.710000038146973	10.850000381469727	10.6899995803833	10.8100004196167	10.18071460723877	5022900
13	2020-08-10	10.90999984741211	11.140000343322754	10.829999923706055	11.100000381469727	10.45383358001709	5518800
14	2020-08-11	11.199999809265137	11.289999961853027	11.029999732971191	11.079999923706055	10.43499755859375	6354900
15	2020-08-12	11.1899995803833	11.229999542236328	11.119999885559082	11.1899995803833	10.538593292236328	3267700
16	2020-08-13	11.09000015258789	11.260000228881836	11.069999694824219	11.199999809265137	10.54801082611084	7298600
17	2020-08-14	11.180000305175781	11.289999961853027	11.119999885559082	11.199999809265137	10.54801082611084	3099500
18	2020-08-17	11.279999732971191	11.380000114440918	11.239999771118164	11.3100004196167	10.651609420776367	3754700
19	2020-08-18	11.399999618530273	11.5	10.989999771118164	11.079999923706055	10.43499755859375	7580600
20	2020-08-19	11.350000381469727	11.59000015258789	11.220000267028809	11.289999961853027	10.632771492004395	10889100
21	2020-08-20	11.170000076293945	11.300000190734863	11.149999618530273	11.279999732971191	10.6233549118042	5687600
22	2020-08-21	11.229999542236328	11.260000228881836	11.09000015258789	11.109999656677246	10.463249206542969	5455800
23	2020-08-24	11.170000076293945	11.180000305175781	10.859999656677246	10.869999885559082	10.237222671508789	7440600
24	2020-08-25	10.899999618530273	10.90999984741211	10.680000305175781	10.869999885559082	10.237222671508789	5746200
25	2020-08-26	10.850000381469727	10.970000267028809	10.789999961853027	10.949999809265137	10.312564849853516	5527500
26	2020-08-27	11.0600004196167	11.130000114440918	11.020000457763672	11.069999694824219	10.425579071044922	4956200
27	2020-08-28	11.079999923706055	11.260000228881836	11.029999732971191	11.25	10.595101356506348	3691700
28	2020-08-31	11.1899995803833	11.199999809265137	11.029999732971191	11.0600004196167	10.416162490844727	7593400
29	2020-09-01	10.979999542236328	11.239999771118164	10.949999809265137	11.239999771118164	10.585683822631836	7595300
30	2020-09-02	11.079999923706055	11.430000305175781	11.020000457763672	11.430000305175781	10.875897407531738	12587100
31	2020-09-03	11.270000457763672	11.3100004196167	10.960000038146973	11.079999923706055	10.542864799499512	8274700
32	2020-09-04	11.149999618530273	11.199999809265137	10.869999885559082	11.020000457763672	10.485774993896484	8696600
33	2020-09-08	10.890000343322754	10.970000267028809	10.729999542236328	10.770000457763672	10.247893333435059	9049200
34	2020-09-09	10.880000114440918	11.100000381469727	10.850000381469727	11.010000228881836	10.476258277893066	7027000
35	2020-09-10	11.079999923706055	11.350000381469727	11.0600004196167	11.109999656677246	10.571409225463867	11677500
36	2020-09-11	11.15999984741211	11.170000076293945	10.970000267028809	11.0600004196167	10.523834228515625	5901300
37	2020-09-14	11.109999656677246	11.270000457763672	11.050000190734863	11.149999618530273	10.609471321105957	11268800
38	2020-09-15	11.229999542236328	11.350000381469727	11.180000305175781	11.210000038146973	10.6665620803833	5624800
39	2020-09-16	11.270000457763672	11.34000015258789	11.170000076293945	11.1899995803833	10.64753246307373	8645200
40	2020-09-17	11.079999923706055	11.350000381469727	10.930000305175781	11.319999694824219	10.77122974395752	11903900
41	2020-09-18	11.329999923706055	11.380000114440918	11.210000038146973	11.25	10.704623222351074	14908200
42	2020-09-21	11.010000228881836	11.140000343322754	10.869999885559082	11.010000228881836	10.476258277893066	8858700
43	2020-09-22	10.970000267028809	11.140000343322754	10.949999809265137	11.039999961853027	10.504803657531738	4370100
44	2020-09-23	10.989999771118164	10.989999771118164	10.569999694824219	10.579999923706055	10.067102432250977	6475000
45	2020-09-24	10.550000190734863	10.729999542236328	10.4399995803833	10.579999923706055	10.067102432250977	4678500
46	2020-09-25	10.489999771118164	10.859999656677246	10.449999809265137	10.819999694824219	10.295467376708984	6898900
47	2020-09-28	10.960000038146973	10.979999542236328	10.880000114440918	10.90999984741211	10.38110637664795	6415400
48	2020-09-29	10.819999694824219	10.979999542236328	10.779999732971191	10.850000381469727	10.324014663696289	5107300
49	2020-09-30	10.970000267028809	11.109999656677246	10.920000076293945	11.050000190734863	10.51431941986084	7177900
50	2020-10-01	11.220000267028809	11.220000267028809	10.9399995803833	11.010000228881836	10.476258277893066	7317500
51	2020-10-02	10.890000343322754	11.180000305175781	10.859999656677246	11.010000228881836	10.476258277893066	7949300
52	2020-10-05	11.140000343322754	11.260000228881836	11.069999694824219	11.130000114440918	10.590441703796387	8284400
53	2020-10-06	11.119999885559082	11.270000457763672	10.989999771118164	11.010000228881836	10.476258277893066	8164500
54	2020-10-07	11.100000381469727	11.380000114440918	11.079999923706055	11.229999542236328	10.685592651367188	7216800
55	2020-10-08	11.210000038146973	11.350000381469727	11.180000305175781	11.34000015258789	10.790261268615723	5689300
56	2020-10-09	11.489999771118164	11.5600004196167	11.359999656677246	11.420000076293945	10.866382598876953	3257700
57	2020-10-12	11.470000267028809	11.5	11.359999656677246	11.430000305175781	10.875897407531738	6064100
58	2020-10-13	11.40999984741211	11.470000267028809	11.279999732971191	11.40999984741211	10.856866836547852	3576300
59	2020-10-14	11.449999809265137	11.5	11.359999656677246	11.399999618530273	10.84735107421875	3115000
60	2020-10-15	11.25	11.479999542236328	11.239999771118164	11.470000267028809	10.913959503173828	3273600
61	2020-10-16	11.520000457763672	11.59000015258789	11.470000267028809	11.5	10.942503929138184	4263000
62	2020-10-19	11.520000457763672	11.5600004196167	11.270000457763672	11.279999732971191	10.733168601989746	3816400
63	2020-10-20	11.279999732971191	11.369999885559082	11.180000305175781	11.1899995803833	10.64753246307373	5222900
64	2020-10-21	11.1899995803833	11.270000457763672	11.069999694824219	11.079999923706055	10.542864799499512	4102500
65	2020-10-22	10.989999771118164	11.050000190734863	10.869999885559082	11.039999961853027	10.504803657531738	3619600
66	2020-10-23	11.0600004196167	11.0600004196167	10.890000343322754	10.970000267028809	10.438197135925293	3025400
67	2020-10-26	10.819999694824219	10.829999923706055	10.539999961853027	10.630000114440918	10.114680290222168	4178700
68	2020-10-27	10.640000343322754	10.65999984741211	10.479999542236328	10.569999694824219	10.057588577270508	5360600
69	2020-10-28	10.34000015258789	10.470000267028809	10.260000228881836	10.319999694824219	9.819707870483398	6842600
70	2020-10-29	10.359999656677246	10.5600004196167	10.319999694824219	10.5	9.990981101989746	5135400
71	2020-10-30	10.479999542236328	10.550000190734863	10.3100004196167	10.430000305175781	9.924375534057617	7502000
72	2020-11-02	10.600000381469727	10.890000343322754	10.59000015258789	10.850000381469727	10.324014663696289	6030300
73	2020-11-03	10.979999542236328	11.1899995803833	10.920000076293945	11.140000343322754	10.599955558776855	3322100
74	2020-11-04	11.109999656677246	11.199999809265137	10.930000305175781	11.09000015258789	10.552379608154297	5291100
75	2020-11-05	11.199999809265137	11.619999885559082	11.140000343322754	11.510000228881836	10.952019691467285	5138900
76	2020-11-06	11.720000267028809	11.930000305175781	11.390000343322754	11.520000457763672	10.96153450012207	6756900
77	2020-11-09	12.15999984741211	12.399999618530273	11.930000305175781	12.039999961853027	11.45632553100586	9649300
78	2020-11-10	11.8100004196167	11.880000114440918	11.65999984741211	11.859999656677246	11.285051345825195	9546200
79	2020-11-11	11.930000305175781	12.0600004196167	11.789999961853027	11.930000305175781	11.351658821105957	7208800
80	2020-11-12	11.729999542236328	11.850000381469727	11.369999885559082	11.550000190734863	10.990080833435059	10966600
81	2020-11-13	11.569999694824219	11.84000015258789	11.520000457763672	11.789999961853027	11.21844482421875	4377200
82	2020-11-16	12.0	12.229999542236328	11.8100004196167	12.149999618530273	11.560992240905762	5714400
83	2020-11-17	12.010000228881836	12.050000190734863	11.84000015258789	11.930000305175781	11.351658821105957	5869200
84	2020-11-18	11.9399995803833	12.0	11.829999923706055	11.84000015258789	11.266021728515625	4273100
85	2020-11-19	11.789999961853027	11.949999809265137	11.699999809265137	11.920000076293945	11.342144012451172	3830700
86	2020-11-20	11.960000038146973	12.020000457763672	11.880000114440918	11.930000305175781	11.351658821105957	3949400
87	2020-11-23	11.800000190734863	11.800000190734863	11.520000457763672	11.569999694824219	11.119089126586914	6501500
88	2020-11-24	11.529999732971191	11.819999694824219	11.489999771118164	11.800000190734863	11.340126037597656	10089300
89	2020-11-25	11.619999885559082	11.670000076293945	11.529999732971191	11.59000015258789	11.138310432434082	6027500
90	2020-11-27	11.5	11.579999923706055	11.390000343322754	11.479999542236328	11.032597541809082	2629100
91	2020-11-30	11.380000114440918	11.449999809265137	11.239999771118164	11.329999923706055	10.888442993164062	6321100
92	2020-12-01	11.470000267028809	11.609999656677246	11.430000305175781	11.529999732971191	11.080648422241211	4601200
93	2020-12-02	11.479999542236328	11.609999656677246	11.4399995803833	11.470000267028809	11.022987365722656	4745200
94	2020-12-03	11.5	11.59000015258789	11.399999618530273	11.4399995803833	10.994154930114746	4071400
95	2020-12-04	11.479999542236328	11.630000114440918	11.470000267028809	11.539999961853027	11.090258598327637	4609100
96	2020-12-07	11.479999542236328	11.489999771118164	11.260000228881836	11.350000381469727	10.90766429901123	5807800
97	2020-12-08	11.300000190734863	11.59000015258789	11.300000190734863	11.539999961853027	11.090258598327637	5468400
98	2020-12-09	11.529999732971191	11.649999618530273	11.510000228881836	11.609999656677246	11.157530784606934	7143700
99	2020-12-10	11.59000015258789	11.649999618530273	11.479999542236328	11.529999732971191	11.080648422241211	6171300
100	2020-12-11	11.390000343322754	11.489999771118164	11.3100004196167	11.4399995803833	10.994154930114746	6307100
101	2020-12-14	11.569999694824219	11.600000381469727	11.270000457763672	11.270000457763672	10.830781936645508	4447000
102	2020-12-15	11.449999809265137	11.630000114440918	11.420000076293945	11.539999961853027	11.090258598327637	4158700
103	2020-12-16	11.510000228881836	11.59000015258789	11.390000343322754	11.399999618530273	10.955714225769043	3246100
104	2020-12-17	11.529999732971191	11.5600004196167	11.399999618530273	11.5600004196167	11.109480857849121	3891100
105	2020-12-18	11.539999961853027	11.699999809265137	11.470000267028809	11.65999984741211	11.205581665039062	14021500
106	2020-12-21	11.40999984741211	11.5	11.15999984741211	11.470000267028809	11.022987365722656	4696900
107	2020-12-22	11.510000228881836	11.619999885559082	11.489999771118164	11.5	11.051817893981934	4999200
108	2020-12-23	11.539999961853027	11.65999984741211	11.529999732971191	11.5600004196167	11.109480857849121	2033800
109	2020-12-24	11.640000343322754	11.65999984741211	11.539999961853027	11.640000343322754	11.186362266540527	957900
110	2020-12-28	11.710000038146973	11.760000228881836	11.579999923706055	11.59000015258789	11.138310432434082	1829000
111	2020-12-29	11.699999809265137	11.699999809265137	11.529999732971191	11.600000381469727	11.147920608520508	2513100
112	2020-12-30	11.680000305175781	11.779999732971191	11.65999984741211	11.739999771118164	11.282464981079102	2626000
113	2020-12-31	11.8100004196167	11.84000015258789	11.640000343322754	11.770000457763672	11.311296463012695	2822500
114	2021-01-04	11.699999809265137	11.770000457763672	11.350000381469727	11.380000114440918	10.936494827270508	7452100
115	2021-01-05	11.350000381469727	11.550000190734863	11.350000381469727	11.460000038146973	11.01337718963623	7657400
116	2021-01-06	11.479999542236328	11.880000114440918	11.479999542236328	11.779999732971191	11.320905685424805	7457600
117	2021-01-07	11.720000267028809	11.770000457763672	11.579999923706055	11.680000305175781	11.22480297088623	5787900
118	2021-01-08	11.640000343322754	11.710000038146973	11.350000381469727	11.5	11.051817893981934	3717700
119	2021-01-11	11.359999656677246	11.59000015258789	11.359999656677246	11.539999961853027	11.090258598327637	3775300
120	2021-01-12	11.5	11.6899995803833	11.420000076293945	11.630000114440918	11.176751136779785	4135100
121	2021-01-13	11.569999694824219	11.579999923706055	11.359999656677246	11.430000305175781	10.984546661376953	5774300
122	2021-01-14	11.4399995803833	11.510000228881836	11.34000015258789	11.390000343322754	10.946105003356934	4375300
123	2021-01-15	11.329999923706055	11.329999923706055	11.050000190734863	11.050000190734863	10.619355201721191	6619300
124	2021-01-19	11.140000343322754	11.15999984741211	10.930000305175781	10.949999809265137	10.5232515335083	5481900
125	2021-01-20	10.989999771118164	11.279999732971191	10.920000076293945	11.229999542236328	10.792341232299805	5634200
126	2021-01-21	11.100000381469727	11.319999694824219	11.069999694824219	11.25	10.81156063079834	5448300
127	2021-01-22	11.180000305175781	11.229999542236328	10.9399995803833	11.09000015258789	10.657795906066895	7302100
128	2021-01-25	11.100000381469727	11.229999542236328	10.859999656677246	10.970000267028809	10.542473793029785	9073200
129	2021-01-26	11.029999732971191	11.260000228881836	10.960000038146973	11.210000038146973	10.773119926452637	5638000
130	2021-01-27	11.029999732971191	11.279999732971191	10.979999542236328	11.0600004196167	10.628965377807617	8619700
131	2021-01-28	11.180000305175781	11.279999732971191	11.09000015258789	11.180000305175781	10.744290351867676	8100600
132	2021-01-29	11.109999656677246	11.119999885559082	10.880000114440918	10.9399995803833	10.513642311096191	14989300
133	2021-02-01	11.020000457763672	11.079999923706055	10.680000305175781	10.890000343322754	10.465591430664062	7305300
134	2021-02-02	10.970000267028809	11.079999923706055	10.829999923706055	10.930000305175781	10.504032135009766	5353300
135	2021-02-03	11.229999542236328	11.300000190734863	10.65999984741211	11.010000228881836	10.580913543701172	11101500
136	2021-02-04	11.130000114440918	11.25	10.9399995803833	11.180000305175781	10.744290351867676	5617900
137	2021-02-05	11.300000190734863	11.529999732971191	11.300000190734863	11.470000267028809	11.022987365722656	6154600
138	2021-02-08	11.449999809265137	11.529999732971191	11.319999694824219	11.470000267028809	11.022987365722656	6384000
139	2021-02-09	11.390000343322754	11.550000190734863	11.220000267028809	11.239999771118164	10.801949501037598	5718400
140	2021-02-10	11.369999885559082	11.539999961853027	11.319999694824219	11.430000305175781	10.984546661376953	11574000
141	2021-02-11	11.4399995803833	11.449999809265137	11.1899995803833	11.300000190734863	10.859612464904785	5260800
142	2021-02-12	11.199999809265137	11.510000228881836	11.199999809265137	11.5	11.051817893981934	4830600
143	2021-02-16	11.5	11.510000228881836	11.239999771118164	11.25	10.81156063079834	5397400
144	2021-02-17	11.25	11.380000114440918	11.140000343322754	11.300000190734863	10.859612464904785	5204200
145	2021-02-18	11.3100004196167	11.550000190734863	11.25	11.420000076293945	10.974936485290527	7436300
146	2021-02-19	11.420000076293945	11.579999923706055	11.319999694824219	11.420000076293945	10.974936485290527	5913300
147	2021-02-22	11.380000114440918	11.470000267028809	11.279999732971191	11.420000076293945	10.974936485290527	6575600
148	2021-02-23	11.380000114440918	11.460000038146973	11.180000305175781	11.369999885559082	11.04096794128418	5759400
149	2021-02-24	11.289999961853027	11.449999809265137	11.210000038146973	11.40999984741211	11.07981014251709	4478100
150	2021-02-25	11.399999618530273	11.489999771118164	11.260000228881836	11.34000015258789	11.011836051940918	4083200
151	2021-02-26	11.279999732971191	11.34000015258789	10.920000076293945	10.9399995803833	10.623411178588867	7559300
152	2021-03-01	11.09000015258789	11.399999618530273	11.069999694824219	11.289999961853027	10.963282585144043	4695300
153	2021-03-02	11.25	11.510000228881836	11.1899995803833	11.430000305175781	11.09923267364502	6094900
154	2021-03-03	11.420000076293945	11.539999961853027	11.3100004196167	11.470000267028809	11.13807487487793	5313200
155	2021-03-04	11.5	11.59000015258789	11.140000343322754	11.270000457763672	10.943861961364746	7405300
156	2021-03-05	11.3100004196167	11.630000114440918	11.210000038146973	11.609999656677246	11.274023056030273	5394800
157	2021-03-08	11.65999984741211	11.979999542236328	11.59000015258789	11.760000228881836	11.419681549072266	6761200
158	2021-03-09	11.760000228881836	11.829999923706055	11.649999618530273	11.75	11.409971237182617	8763700
159	2021-03-10	11.75	12.020000457763672	11.640000343322754	11.930000305175781	11.584763526916504	5984600
160	2021-03-11	11.890000343322754	11.90999984741211	11.680000305175781	11.729999542236328	11.390549659729004	6006800
161	2021-03-12	11.8100004196167	11.84000015258789	11.699999809265137	11.770000457763672	11.429393768310547	4124800
162	2021-03-15	11.649999618530273	11.770000457763672	11.59000015258789	11.760000228881836	11.419681549072266	7159000
163	2021-03-16	11.75	11.770000457763672	11.479999542236328	11.5	11.167205810546875	7171200
164	2021-03-17	11.529999732971191	11.680000305175781	11.430000305175781	11.640000343322754	11.303154945373535	5512700
165	2021-03-18	11.600000381469727	11.609999656677246	11.34000015258789	11.359999656677246	11.031256675720215	7438900
166	2021-03-19	11.279999732971191	11.510000228881836	10.329999923706055	11.300000190734863	10.972993850708008	36593500
167	2021-03-22	11.25	11.489999771118164	11.130000114440918	11.40999984741211	11.07981014251709	7657600
168	2021-03-23	11.359999656677246	11.579999923706055	11.279999732971191	11.369999885559082	11.04096794128418	7927200
169	2021-03-24	11.359999656677246	11.470000267028809	11.300000190734863	11.3100004196167	10.982705116271973	6059700
170	2021-03-25	11.350000381469727	11.649999618530273	11.239999771118164	11.579999923706055	11.244891166687012	5450700
171	2021-03-26	11.609999656677246	11.789999961853027	11.539999961853027	11.779999732971191	11.439103126525879	5173000
172	2021-03-29	11.680000305175781	11.880000114440918	11.649999618530273	11.800000190734863	11.458524703979492	6208100
173	2021-03-30	11.729999542236328	11.789999961853027	11.649999618530273	11.739999771118164	11.400260925292969	4775100
174	2021-03-31	11.75	11.770000457763672	11.479999542236328	11.680000305175781	11.341997146606445	7359100
175	2021-04-01	11.680000305175781	11.680000305175781	11.359999656677246	11.65999984741211	11.322575569152832	6316100
176	2021-04-05	11.739999771118164	11.90999984741211	11.670000076293945	11.890000343322754	11.545919418334961	4262800
177	2021-04-06	11.8100004196167	11.979999542236328	11.779999732971191	11.979999542236328	11.633316040039062	4286200
178	2021-04-07	11.90999984741211	11.90999984741211	11.59000015258789	11.630000114440918	11.29344367980957	5832000
179	2021-04-08	11.550000190734863	11.670000076293945	11.529999732971191	11.569999694824219	11.235179901123047	3641200
180	2021-04-09	11.6899995803833	11.75	11.579999923706055	11.729999542236328	11.390549659729004	3323900
181	2021-04-12	11.760000228881836	11.829999923706055	11.670000076293945	11.720000267028809	11.380840301513672	3723200
182	2021-04-13	11.670000076293945	11.829999923706055	11.609999656677246	11.779999732971191	11.439103126525879	6517600
183	2021-04-14	11.760000228881836	11.819999694824219	11.65999984741211	11.739999771118164	11.400260925292969	3517800
184	2021-04-15	11.84000015258789	11.9399995803833	11.729999542236328	11.890000343322754	11.545919418334961	3220100
185	2021-04-16	11.989999771118164	12.069999694824219	11.880000114440918	11.949999809265137	11.604183197021484	6645900
186	2021-04-19	11.970000267028809	11.979999542236328	11.760000228881836	11.859999656677246	11.5167875289917	3717500
187	2021-04-20	11.880000114440918	11.920000076293945	11.789999961853027	11.859999656677246	11.5167875289917	4084700
188	2021-04-21	11.850000381469727	12.010000228881836	11.829999923706055	11.9399995803833	11.59447193145752	4227700
189	2021-04-22	11.880000114440918	11.920000076293945	11.640000343322754	11.649999618530273	11.312864303588867	5575100
190	2021-04-23	11.670000076293945	11.789999961853027	11.640000343322754	11.729999542236328	11.390549659729004	5480300
191	2021-04-26	11.789999961853027	11.850000381469727	11.710000038146973	11.739999771118164	11.400260925292969	3989300
192	2021-04-27	11.680000305175781	11.699999809265137	11.59000015258789	11.670000076293945	11.332286834716797	4486000
193	2021-04-28	11.720000267028809	11.850000381469727	11.680000305175781	11.6899995803833	11.351707458496094	3797400
194	2021-04-29	11.8100004196167	11.90999984741211	11.729999542236328	11.890000343322754	11.545919418334961	4871900
195	2021-04-30	11.880000114440918	11.880000114440918	11.65999984741211	11.75	11.409971237182617	13108700
196	2021-05-03	11.75	11.90999984741211	11.720000267028809	11.789999961853027	11.448812484741211	7715100
197	2021-05-04	11.859999656677246	12.5	11.859999656677246	12.430000305175781	12.070293426513672	11810800
198	2021-05-05	12.100000381469727	12.3100004196167	12.039999961853027	12.279999732971191	11.924633979797363	8401500
199	2021-05-06	12.329999923706055	12.510000228881836	12.270000457763672	12.489999771118164	12.128555297851562	6166300
200	2021-05-07	12.489999771118164	12.520000457763672	12.3100004196167	12.449999809265137	12.089714050292969	5196000
201	2021-05-10	12.569999694824219	12.760000228881836	12.449999809265137	12.449999809265137	12.089714050292969	6742900
202	2021-05-11	12.449999809265137	12.539999961853027	12.3100004196167	12.399999618530273	12.041160583496094	4750300
203	2021-05-12	12.369999885559082	12.449999809265137	12.130000114440918	12.149999618530273	11.798395156860352	5478100
204	2021-05-13	12.119999885559082	12.460000038146973	12.069999694824219	12.380000114440918	12.021739959716797	7088100
205	2021-05-14	12.380000114440918	12.470000267028809	12.34000015258789	12.369999885559082	12.012029647827148	4264300
206	2021-05-17	12.380000114440918	12.40999984741211	12.239999771118164	12.289999961853027	11.934344291687012	5526200
207	2021-05-18	12.239999771118164	12.34000015258789	12.170000076293945	12.1899995803833	11.837237358093262	4336200
208	2021-05-19	12.130000114440918	12.149999618530273	11.930000305175781	12.010000228881836	11.662447929382324	4885800
209	2021-05-20	11.949999809265137	12.09000015258789	11.949999809265137	11.989999771118164	11.643025398254395	5033400
210	2021-05-21	11.989999771118164	12.119999885559082	11.9399995803833	11.979999542236328	11.633316040039062	4193200
211	2021-05-24	12.0600004196167	12.109999656677246	11.899999618530273	11.9399995803833	11.59447193145752	3735800
212	2021-05-25	11.770000457763672	11.850000381469727	11.6899995803833	11.720000267028809	11.494437217712402	6755100
213	2021-05-26	11.65999984741211	11.800000190734863	11.65999984741211	11.779999732971191	11.5532808303833	7303000
214	2021-05-27	11.800000190734863	11.890000343322754	11.770000457763672	11.880000114440918	11.65135669708252	15849800
215	2021-05-28	11.84000015258789	11.869999885559082	11.720000267028809	11.800000190734863	11.572896957397461	8493000
216	2021-06-01	11.899999618530273	11.949999809265137	11.729999542236328	11.890000343322754	11.661165237426758	5356400
217	2021-06-02	11.9399995803833	11.970000267028809	11.8100004196167	11.859999656677246	11.63174057006836	4880400
218	2021-06-03	11.819999694824219	11.9399995803833	11.770000457763672	11.9399995803833	11.71020221710205	7285700
219	2021-06-04	11.979999542236328	12.279999732971191	11.970000267028809	12.149999618530273	11.916160583496094	9596900
220	2021-06-07	12.149999618530273	12.170000076293945	12.010000228881836	12.100000381469727	11.867122650146484	9468400
221	2021-06-08	12.09000015258789	12.1899995803833	12.020000457763672	12.079999923706055	11.84750747680664	5111800
222	2021-06-09	12.079999923706055	12.170000076293945	11.979999542236328	12.069999694824219	11.837699890136719	7003700
223	2021-06-10	12.109999656677246	12.180000305175781	12.0	12.069999694824219	11.837699890136719	4352700
224	2021-06-11	12.130000114440918	12.25	12.069999694824219	12.239999771118164	12.004427909851074	4513400
225	2021-06-14	12.25	12.289999961853027	12.109999656677246	12.149999618530273	11.916160583496094	4151400
226	2021-06-15	12.09000015258789	12.119999885559082	11.9399995803833	12.010000228881836	11.778855323791504	6809600
227	2021-06-16	12.050000190734863	12.069999694824219	11.8100004196167	11.819999694824219	11.592511177062988	4229900
228	2021-06-17	11.800000190734863	11.850000381469727	11.449999809265137	11.539999961853027	11.317900657653809	4698500
229	2021-06-18	11.5	11.529999732971191	11.279999732971191	11.359999656677246	11.141364097595215	12988800
230	2021-06-21	11.470000267028809	11.59000015258789	11.4399995803833	11.470000267028809	11.249247550964355	5341000
231	2021-06-22	11.5	11.619999885559082	11.430000305175781	11.539999961853027	11.317900657653809	3686400
232	2021-06-23	11.609999656677246	11.640000343322754	11.479999542236328	11.489999771118164	11.2688627243042	5920800
233	2021-06-24	11.529999732971191	11.5600004196167	11.399999618530273	11.520000457763672	11.298285484313965	3269700
234	2021-06-25	11.600000381469727	11.6899995803833	11.529999732971191	11.609999656677246	11.386552810668945	11200100
235	2021-06-28	11.649999618530273	11.680000305175781	11.479999542236328	11.550000190734863	11.327707290649414	4043700
236	2021-06-29	11.529999732971191	11.600000381469727	11.4399995803833	11.460000038146973	11.239439964294434	4248000
237	2021-06-30	11.40999984741211	11.520000457763672	11.329999923706055	11.460000038146973	11.239439964294434	6373500
238	2021-07-01	11.579999923706055	11.640000343322754	11.510000228881836	11.5600004196167	11.337515830993652	5376600
239	2021-07-02	11.529999732971191	11.550000190734863	11.40999984741211	11.539999961853027	11.317900657653809	3846600
240	2021-07-06	11.5	11.539999961853027	11.260000228881836	11.4399995803833	11.21982479095459	4881500
241	2021-07-07	11.399999618530273	11.619999885559082	11.390000343322754	11.550000190734863	11.327707290649414	5723300
242	2021-07-08	11.449999809265137	11.510000228881836	11.359999656677246	11.390000343322754	11.170787811279297	4572800
243	2021-07-09	11.510000228881836	11.529999732971191	11.40999984741211	11.510000228881836	11.288477897644043	3992900
244	2021-07-12	11.399999618530273	11.550000190734863	11.34000015258789	11.510000228881836	11.288477897644043	3874800
245	2021-07-13	11.550000190734863	11.65999984741211	11.529999732971191	11.5600004196167	11.337515830993652	7180200
246	2021-07-14	11.600000381469727	11.649999618530273	11.470000267028809	11.539999961853027	11.317900657653809	4644000
247	2021-07-15	11.5600004196167	11.670000076293945	11.5	11.569999694824219	11.347322463989258	4098800
248	2021-07-16	11.59000015258789	11.59000015258789	11.40999984741211	11.4399995803833	11.21982479095459	3843600
249	2021-07-19	11.34000015258789	11.390000343322754	11.149999618530273	11.25	11.03348159790039	6361000
250	2021-07-20	11.279999732971191	11.460000038146973	11.210000038146973	11.260000228881836	11.043289184570312	10967400
251	2021-07-21	11.350000381469727	11.369999885559082	11.25	11.359999656677246	11.141364097595215	11186100
252	2021-07-22	11.420000076293945	11.460000038146973	11.260000228881836	11.369999885559082	11.151172637939453	10073400
253	2021-07-23	11.430000305175781	11.430000305175781	11.170000076293945	11.300000190734863	11.08251953125	7155900
254	2021-07-26	11.359999656677246	11.5	11.34000015258789	11.489999771118164	11.2688627243042	6278100
255	2021-07-27	11.489999771118164	11.579999923706055	11.300000190734863	11.529999732971191	11.308093070983887	4571700
256	2021-07-28	11.59000015258789	11.649999618530273	11.5	11.579999923706055	11.357131004333496	5408900
257	2021-07-29	11.680000305175781	11.680000305175781	11.579999923706055	11.640000343322754	11.415975570678711	3988600
258	2021-07-30	11.630000114440918	11.6899995803833	11.529999732971191	11.5600004196167	11.337515830993652	10372700
259	2021-08-02	11.600000381469727	11.729999542236328	11.510000228881836	11.520000457763672	11.298285484313965	4303800
260	2021-08-03	11.5600004196167	11.6899995803833	11.4399995803833	11.670000076293945	11.445398330688477	4341800
261	2021-08-04	11.609999656677246	11.6899995803833	11.529999732971191	11.600000381469727	11.376745223999023	3292100
262	2021-08-05	11.680000305175781	11.770000457763672	11.670000076293945	11.680000305175781	11.455205917358398	4898300
263	2021-08-06	11.729999542236328	11.819999694824219	11.6899995803833	11.729999542236328	11.504242897033691	3187700
264	2021-08-09	11.699999809265137	11.829999923706055	11.670000076293945	11.819999694824219	11.592511177062988	4945300
265	2021-08-10	11.770000457763672	12.020000457763672	11.770000457763672	11.949999809265137	11.720008850097656	4293800
266	2021-08-11	12.0	12.180000305175781	11.949999809265137	12.180000305175781	11.94558334350586	4144100
267	2021-08-12	12.100000381469727	12.130000114440918	11.970000267028809	12.050000190734863	11.818084716796875	3619400
268	2021-08-13	12.050000190734863	12.15999984741211	12.010000228881836	12.149999618530273	11.916160583496094	2314200
269	2021-08-16	12.149999618530273	12.270000457763672	12.039999961853027	12.220000267028809	11.98481273651123	5731800
270	2021-08-17	12.180000305175781	12.1899995803833	12.020000457763672	12.100000381469727	11.867122650146484	5159300
271	2021-08-18	11.90999984741211	12.300000190734863	11.90999984741211	12.140000343322754	11.906352996826172	8812700
272	2021-08-19	12.140000343322754	12.4399995803833	12.050000190734863	12.399999618530273	12.161348342895508	6516300
273	2021-08-20	12.449999809265137	12.859999656677246	12.25	12.789999961853027	12.543842315673828	11016600
274	2021-08-23	12.770000457763672	12.789999961853027	12.5	12.680000305175781	12.43596076965332	10778700
275	2021-08-24	12.600000381469727	12.630000114440918	12.449999809265137	12.619999885559082	12.377114295959473	8023700
276	2021-08-25	12.649999618530273	12.920000076293945	12.569999694824219	12.800000190734863	12.553650856018066	10676600
277	2021-08-26	12.789999961853027	12.850000381469727	12.609999656677246	12.649999618530273	12.406537055969238	8815400
278	2021-08-27	12.699999809265137	12.8100004196167	12.6899995803833	12.779999732971191	12.534034729003906	3957600
279	2021-08-30	12.8100004196167	12.829999923706055	12.729999542236328	12.789999961853027	12.543842315673828	5282200
280	2021-08-31	12.8100004196167	12.869999885559082	12.739999771118164	12.850000381469727	12.602688789367676	7398700
281	2021-09-01	12.800000190734863	12.850000381469727	12.640000343322754	12.6899995803833	12.44576644897461	6419700
282	2021-09-02	12.720000267028809	12.760000228881836	12.600000381469727	12.75	12.504612922668457	4675300
283	2021-09-03	12.770000457763672	12.800000190734863	12.65999984741211	12.680000305175781	12.43596076965332	4625100
284	2021-09-07	12.300000190734863	12.430000305175781	12.210000038146973	12.220000267028809	12.097392082214355	5521100
285	2021-09-08	12.25	12.399999618530273	12.220000267028809	12.319999694824219	12.196388244628906	5285800
286	2021-09-09	12.34000015258789	12.380000114440918	12.119999885559082	12.130000114440918	12.008295059204102	7558600
287	2021-09-10	12.220000267028809	12.4399995803833	12.220000267028809	12.300000190734863	12.176589012145996	7148800
288	2021-09-13	12.399999618530273	12.40999984741211	12.239999771118164	12.300000190734863	12.176589012145996	4902400
289	2021-09-14	12.34000015258789	12.380000114440918	12.260000228881836	12.319999694824219	12.196388244628906	5150200
290	2021-09-15	12.350000381469727	12.430000305175781	12.289999961853027	12.399999618530273	12.275585174560547	6096200
291	2021-09-16	12.34000015258789	12.380000114440918	12.130000114440918	12.130000114440918	12.008295059204102	5012300
292	2021-09-17	12.15999984741211	12.25	11.829999923706055	11.850000381469727	11.731103897094727	9889600
293	2021-09-20	11.75	11.869999885559082	11.649999618530273	11.779999732971191	11.661806106567383	7146000
294	2021-09-21	11.829999923706055	11.859999656677246	11.680000305175781	11.6899995803833	11.572709083557129	4961900
295	2021-09-22	11.800000190734863	11.84000015258789	11.720000267028809	11.739999771118164	11.622207641601562	3732600
296	2021-09-23	11.739999771118164	11.920000076293945	11.739999771118164	11.819999694824219	11.701404571533203	3455800
297	2021-09-24	11.770000457763672	11.890000343322754	11.739999771118164	11.789999961853027	11.671706199645996	3990700
298	2021-09-27	11.760000228881836	11.9399995803833	11.720000267028809	11.869999885559082	11.750903129577637	4333300
299	2021-09-28	11.890000343322754	11.90999984741211	11.649999618530273	11.699999809265137	11.582608222961426	5528800
300	2021-09-29	11.720000267028809	11.8100004196167	11.710000038146973	11.729999542236328	11.61230754852295	2644200
301	2021-09-30	11.789999961853027	11.8100004196167	11.569999694824219	11.59000015258789	11.473712921142578	5867500
302	2021-10-01	11.710000038146973	11.789999961853027	11.489999771118164	11.6899995803833	11.572709083557129	5347100
303	2021-10-04	11.640000343322754	11.770000457763672	11.569999694824219	11.630000114440918	11.513311386108398	5208700
304	2021-10-05	11.6899995803833	11.850000381469727	11.600000381469727	11.800000190734863	11.681605339050293	4304200
305	2021-10-06	11.670000076293945	11.760000228881836	11.539999961853027	11.75	11.63210678100586	6290300
306	2021-10-07	11.8100004196167	11.949999809265137	11.779999732971191	11.84000015258789	11.72120475769043	3293100
307	2021-10-08	11.779999732971191	11.84000015258789	11.6899995803833	11.710000038146973	11.592508316040039	4120700
308	2021-10-11	11.720000267028809	11.819999694824219	11.609999656677246	11.619999885559082	11.503411293029785	2539000
309	2021-10-12	11.609999656677246	11.699999809265137	11.569999694824219	11.640000343322754	11.523211479187012	3480200
310	2021-10-13	11.6899995803833	11.699999809265137	11.510000228881836	11.670000076293945	11.552909851074219	3594400
311	2021-10-14	11.739999771118164	11.949999809265137	11.699999809265137	11.90999984741211	11.790501594543457	3800200
312	2021-10-15	11.970000267028809	12.100000381469727	11.869999885559082	11.949999809265137	11.830100059509277	5247900
313	2021-10-18	11.859999656677246	11.960000038146973	11.8100004196167	11.90999984741211	11.790501594543457	3104600
314	2021-10-19	11.949999809265137	12.029999732971191	11.869999885559082	12.020000457763672	11.899398803710938	3292400
315	2021-10-20	11.979999542236328	12.109999656677246	11.979999542236328	12.039999961853027	11.919197082519531	6252900
316	2021-10-21	12.050000190734863	12.079999923706055	11.920000076293945	12.029999732971191	11.909297943115234	4371100
317	2021-10-22	12.069999694824219	12.229999542236328	12.050000190734863	12.15999984741211	12.037993431091309	2672800
318	2021-10-25	12.170000076293945	12.220000267028809	12.0600004196167	12.079999923706055	11.958796501159668	4412600
319	2021-10-26	12.069999694824219	12.119999885559082	11.970000267028809	12.010000228881836	11.889498710632324	6732900
320	2021-10-27	12.09000015258789	12.130000114440918	11.949999809265137	12.029999732971191	11.909297943115234	6697700
321	2021-10-28	12.039999961853027	12.170000076293945	12.010000228881836	12.149999618530273	12.028093338012695	5199000
322	2021-10-29	12.149999618530273	12.1899995803833	12.020000457763672	12.069999694824219	11.948896408081055	10782600
323	2021-11-01	12.130000114440918	12.220000267028809	11.920000076293945	11.9399995803833	11.82020092010498	7545800
324	2021-11-02	12.0	12.149999618530273	11.920000076293945	12.079999923706055	11.958796501159668	8774400
325	2021-11-03	12.229999542236328	12.489999771118164	12.109999656677246	12.300000190734863	12.176589012145996	9637200
326	2021-11-04	12.300000190734863	12.380000114440918	12.130000114440918	12.15999984741211	12.037993431091309	4626400
327	2021-11-05	12.229999542236328	12.260000228881836	12.050000190734863	12.140000343322754	12.018194198608398	5877900
328	2021-11-08	12.09000015258789	12.210000038146973	12.010000228881836	12.199999809265137	12.077591896057129	4669100
329	2021-11-09	12.180000305175781	12.359999656677246	12.15999984741211	12.3100004196167	12.18648910522461	4322600
330	2021-11-10	12.380000114440918	12.460000038146973	12.270000457763672	12.34000015258789	12.216187477111816	5592600
331	2021-11-11	12.34000015258789	12.369999885559082	12.260000228881836	12.359999656677246	12.235986709594727	2828700
332	2021-11-12	12.359999656677246	12.449999809265137	12.329999923706055	12.380000114440918	12.255785942077637	4238200
333	2021-11-15	12.380000114440918	12.449999809265137	12.329999923706055	12.390000343322754	12.26568603515625	2869100
334	2021-11-16	12.369999885559082	12.489999771118164	12.279999732971191	12.3100004196167	12.18648910522461	6968300
335	2021-11-17	12.25	12.300000190734863	11.979999542236328	12.149999618530273	12.028093338012695	7583300
336	2021-11-18	12.140000343322754	12.210000038146973	11.930000305175781	12.020000457763672	11.899398803710938	5062000
337	2021-11-19	12.039999961853027	12.130000114440918	11.890000343322754	11.899999618530273	11.780601501464844	4468900
338	2021-11-22	11.930000305175781	12.029999732971191	11.920000076293945	11.960000038146973	11.84000015258789	5703600
339	2021-11-23	11.850000381469727	11.9399995803833	11.720000267028809	11.770000457763672	11.770000457763672	6208900
340	2021-11-24	11.699999809265137	11.729999542236328	11.640000343322754	11.65999984741211	11.65999984741211	4158300
341	2021-11-26	11.380000114440918	11.630000114440918	11.380000114440918	11.539999961853027	11.539999961853027	5979100
342	2021-11-29	11.6899995803833	11.710000038146973	11.569999694824219	11.579999923706055	11.579999923706055	7863400
343	2021-11-30	11.529999732971191	11.5600004196167	11.300000190734863	11.319999694824219	11.319999694824219	11076600
344	2021-12-01	11.529999732971191	11.680000305175781	11.25	11.260000228881836	11.260000228881836	10479000
345	2021-12-02	11.3100004196167	11.579999923706055	11.3100004196167	11.479999542236328	11.479999542236328	7256300
346	2021-12-03	11.390000343322754	11.569999694824219	11.25	11.3100004196167	11.3100004196167	9020200