Volt/voltron/data/APA.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	14.380000114440918	14.720000267028809	14.140000343322754	14.199999809265137	14.0695219039917	6780600
3	2020-07-27	14.119999885559082	14.149999618530273	13.579999923706055	13.6899995803833	13.564208984375	7261400
4	2020-07-28	13.600000381469727	13.829999923706055	13.300000190734863	13.319999694824219	13.197608947753906	5579400
5	2020-07-29	13.449999809265137	13.729999542236328	13.260000228881836	13.649999618530273	13.524576187133789	8727300
6	2020-07-30	15.649999618530273	16.610000610351562	15.359999656677246	16.010000228881836	15.86289119720459	29990100
7	2020-07-31	15.9399995803833	16.1200008392334	15.170000076293945	15.350000381469727	15.208955764770508	12122400
8	2020-08-03	15.319999694824219	16.110000610351562	14.989999771118164	15.720000267028809	15.575556755065918	22821400
9	2020-08-04	15.619999885559082	16.110000610351562	15.550000190734863	15.880000114440918	15.734086036682129	7077500
10	2020-08-05	16.579999923706055	16.829999923706055	16.040000915527344	16.239999771118164	16.090776443481445	8356300
11	2020-08-06	16.059999465942383	16.1200008392334	15.399999618530273	15.600000381469727	15.456659317016602	6019300
12	2020-08-07	15.470000267028809	15.680000305175781	15.119999885559082	15.539999961853027	15.397211074829102	6973200
13	2020-08-10	15.710000038146973	16.31999969482422	15.630000114440918	16.280000686645508	16.130413055419922	6888000
14	2020-08-11	16.75	16.75	15.520000457763672	15.59000015258789	15.44675064086914	7763400
15	2020-08-12	15.989999771118164	16.040000915527344	15.380000114440918	15.75	15.605280876159668	7069300
16	2020-08-13	15.520000457763672	15.859999656677246	15.289999961853027	15.420000076293945	15.278312683105469	5657900
17	2020-08-14	15.239999771118164	15.649999618530273	15.15999984741211	15.619999885559082	15.476475715637207	3690000
18	2020-08-17	15.550000190734863	15.550000190734863	15.15999984741211	15.34000015258789	15.199048042297363	5205200
19	2020-08-18	15.140000343322754	15.609999656677246	15.039999961853027	15.25	15.109874725341797	4125400
20	2020-08-19	15.350000381469727	15.649999618530273	15.239999771118164	15.34000015258789	15.199048042297363	7362000
21	2020-08-20	15.050000190734863	15.149999618530273	14.600000381469727	14.739999771118164	14.604560852050781	5333200
22	2020-08-21	14.65999984741211	14.680000305175781	14.210000038146973	14.260000228881836	14.128972053527832	4913400
23	2020-08-24	14.479999542236328	14.880000114440918	14.270000457763672	14.460000038146973	14.327133178710938	6219400
24	2020-08-25	14.619999885559082	14.890000343322754	14.350000381469727	14.649999618530273	14.515387535095215	4740100
25	2020-08-26	14.649999618530273	14.649999618530273	14.0600004196167	14.079999923706055	13.950624465942383	4377400
26	2020-08-27	14.529999732971191	14.640000343322754	14.220000267028809	14.600000381469727	14.465848922729492	5399800
27	2020-08-28	14.5600004196167	15.079999923706055	14.5	15.050000190734863	14.911711692810059	6731700
28	2020-08-31	15.0	15.119999885559082	14.550000190734863	14.800000190734863	14.664009094238281	5249400
29	2020-09-01	14.670000076293945	14.960000038146973	14.390000343322754	14.9399995803833	14.802722930908203	6811800
30	2020-09-02	14.979999542236328	15.069999694824219	14.390000343322754	14.420000076293945	14.287501335144043	5915800
31	2020-09-03	14.329999923706055	14.739999771118164	14.109999656677246	14.390000343322754	14.257777214050293	6924000
32	2020-09-04	14.520000457763672	14.890000343322754	14.130000114440918	14.600000381469727	14.465848922729492	6929100
33	2020-09-08	14.09000015258789	14.180000305175781	13.020000457763672	13.039999961853027	12.920182228088379	13627200
34	2020-09-09	13.25	13.3100004196167	12.65999984741211	13.149999618530273	13.029170036315918	8203400
35	2020-09-10	13.149999618530273	13.1899995803833	12.010000228881836	12.010000228881836	11.899646759033203	8334100
36	2020-09-11	12.1899995803833	12.25	11.720000267028809	11.890000343322754	11.78074836730957	8174800
37	2020-09-14	11.8100004196167	12.109999656677246	11.289999961853027	11.930000305175781	11.820380210876465	21156500
38	2020-09-15	12.09000015258789	12.539999961853027	11.880000114440918	11.9399995803833	11.830288887023926	8936100
39	2020-09-16	12.050000190734863	12.770000457763672	11.880000114440918	12.5	12.385143280029297	9662700
40	2020-09-17	12.149999618530273	12.59000015258789	12.0	12.420000076293945	12.305878639221191	8010400
41	2020-09-18	12.59000015258789	12.869999885559082	12.420000076293945	12.649999618530273	12.533763885498047	14052100
42	2020-09-21	12.069999694824219	12.3100004196167	11.890000343322754	12.109999656677246	11.998725891113281	7874000
43	2020-09-22	12.1899995803833	12.520000457763672	12.0600004196167	12.239999771118164	12.127532958984375	5702700
44	2020-09-23	12.25	12.449999809265137	11.100000381469727	11.100000381469727	10.998007774353027	10280200
45	2020-09-24	11.010000228881836	11.319999694824219	10.609999656677246	10.899999618530273	10.799843788146973	9519200
46	2020-09-25	10.739999771118164	10.829999923706055	9.84000015258789	9.850000381469727	9.759493827819824	22848500
47	2020-09-28	10.149999618530273	10.649999618530273	10.100000381469727	10.270000457763672	10.175633430480957	15469900
48	2020-09-29	10.15999984741211	10.170000076293945	9.430000305175781	9.539999961853027	9.45234203338623	13291600
49	2020-09-30	9.630000114440918	9.789999961853027	9.390000343322754	9.470000267028809	9.382986068725586	12557500
50	2020-10-01	9.380000114440918	9.510000228881836	9.010000228881836	9.3100004196167	9.224454879760742	15803500
51	2020-10-02	8.829999923706055	9.899999618530273	8.75	9.739999771118164	9.650504112243652	15061700
52	2020-10-05	9.970000267028809	10.130000114440918	9.619999885559082	9.84000015258789	9.749585151672363	11057000
53	2020-10-06	10.029999732971191	10.270000457763672	9.329999923706055	9.420000076293945	9.333444595336914	13368000
54	2020-10-07	9.680000305175781	9.680000305175781	9.369999885559082	9.569999694824219	9.482065200805664	8830300
55	2020-10-08	9.729999542236328	10.149999618530273	9.510000228881836	10.140000343322754	10.046829223632812	10723600
56	2020-10-09	10.270000457763672	10.420000076293945	9.609999656677246	9.670000076293945	9.581146240234375	12229500
57	2020-10-12	9.5600004196167	9.600000381469727	9.119999885559082	9.3100004196167	9.224454879760742	12271900
58	2020-10-13	9.239999771118164	9.300000190734863	8.949999809265137	9.140000343322754	9.056017875671387	10119600
59	2020-10-14	9.279999732971191	9.949999809265137	9.1899995803833	9.199999809265137	9.11546516418457	16379900
60	2020-10-15	9.100000381469727	9.779999732971191	8.960000038146973	9.760000228881836	9.670321464538574	16482600
61	2020-10-16	9.640000343322754	9.8100004196167	9.34000015258789	9.369999885559082	9.283902168273926	10037800
62	2020-10-19	9.449999809265137	9.579999923706055	9.020000457763672	9.0600004196167	8.976751327514648	10772200
63	2020-10-20	9.220000267028809	9.859999656677246	9.180000305175781	9.609999656677246	9.521697998046875	13204900
64	2020-10-21	9.40999984741211	9.5	9.079999923706055	9.100000381469727	9.039901733398438	11784100
65	2020-10-22	9.100000381469727	9.479999542236328	9.020000457763672	9.4399995803833	9.377655982971191	26479100
66	2020-10-23	9.539999961853027	9.640000343322754	9.130000114440918	9.279999732971191	9.21871280670166	8697000
67	2020-10-26	9.069999694824219	9.109999656677246	8.350000381469727	8.5600004196167	8.503467559814453	13881300
68	2020-10-27	8.5600004196167	8.600000381469727	8.319999694824219	8.350000381469727	8.294854164123535	8028300
69	2020-10-28	7.960000038146973	8.149999618530273	7.699999809265137	7.789999961853027	7.738552570343018	13792200
70	2020-10-29	7.670000076293945	8.220000267028809	7.449999809265137	8.1899995803833	8.135910034179688	12689700
71	2020-10-30	8.210000038146973	8.300000190734863	7.960000038146973	8.300000190734863	8.245183944702148	11474600
72	2020-11-02	8.40999984741211	8.960000038146973	7.980000019073486	8.890000343322754	8.83128833770752	12978600
73	2020-11-03	9.100000381469727	9.210000038146973	8.630000114440918	8.729999542236328	8.672345161437988	10428700
74	2020-11-04	8.75	9.300000190734863	8.430000305175781	8.989999771118164	8.930627822875977	19236900
75	2020-11-05	9.1899995803833	9.59000015258789	8.949999809265137	8.970000267028809	8.910759925842285	15996500
76	2020-11-06	8.869999885559082	9.09000015258789	8.5	8.539999961853027	8.483598709106445	12204500
77	2020-11-09	9.729999542236328	10.520000457763672	9.59000015258789	9.75	9.685609817504883	26861600
78	2020-11-10	10.029999732971191	10.199999809265137	9.569999694824219	9.989999771118164	9.924023628234863	18289500
79	2020-11-11	10.270000457763672	10.380000114440918	9.699999809265137	9.949999809265137	9.884286880493164	12631400
80	2020-11-12	9.729999542236328	10.210000038146973	9.649999618530273	9.699999809265137	9.63593864440918	13376800
81	2020-11-13	9.859999656677246	10.380000114440918	9.800000190734863	10.319999694824219	10.251843452453613	9903000
82	2020-11-16	11.0	11.15999984741211	10.710000038146973	11.140000343322754	11.066428184509277	11238900
83	2020-11-17	10.760000228881836	11.460000038146973	10.720000267028809	11.4399995803833	11.364446640014648	11773000
84	2020-11-18	11.609999656677246	11.899999618530273	11.029999732971191	11.039999961853027	10.967089653015137	12374900
85	2020-11-19	11.0	11.40999984741211	10.890000343322754	11.350000381469727	11.275042533874512	10344100
86	2020-11-20	11.369999885559082	11.5	11.15999984741211	11.4399995803833	11.364446640014648	7961900
87	2020-11-23	11.670000076293945	12.890000343322754	11.640000343322754	12.859999656677246	12.775069236755371	13446900
88	2020-11-24	13.5600004196167	14.350000381469727	13.390000343322754	14.039999961853027	13.94727611541748	18789100
89	2020-11-25	13.800000190734863	14.40999984741211	13.649999618530273	14.119999885559082	14.026747703552246	10783000
90	2020-11-27	14.130000114440918	14.390000343322754	13.760000228881836	13.920000076293945	13.828069686889648	5393500
91	2020-11-30	13.670000076293945	13.760000228881836	12.850000381469727	12.890000343322754	12.804871559143066	11868700
92	2020-12-01	13.399999618530273	13.529999732971191	12.359999656677246	12.369999885559082	12.288305282592773	12469800
93	2020-12-02	12.329999923706055	13.5600004196167	12.199999809265137	13.109999656677246	13.023417472839355	10107400
94	2020-12-03	13.239999771118164	13.960000038146973	12.970000267028809	13.739999771118164	13.649256706237793	8372200
95	2020-12-04	14.039999961853027	15.229999542236328	14.020000457763672	15.180000305175781	15.079748153686523	13982300
96	2020-12-07	14.850000381469727	15.039999961853027	14.390000343322754	14.609999656677246	14.513510704040527	9998000
97	2020-12-08	14.380000114440918	15.260000228881836	14.3100004196167	14.760000228881836	14.662521362304688	10115700
98	2020-12-09	15.069999694824219	15.430000305175781	14.59000015258789	15.020000457763672	14.920804023742676	12417100
99	2020-12-10	14.970000267028809	16.860000610351562	14.90999984741211	16.5	16.391029357910156	16598200
100	2020-12-11	16.309999465942383	16.559999465942383	15.75	16.100000381469727	15.993670463562012	8903500
101	2020-12-14	16.68000030517578	16.809999465942383	15.270000457763672	15.3100004196167	15.208888053894043	10583400
102	2020-12-15	15.5	16.09000015258789	15.0600004196167	15.890000343322754	15.785058975219727	8743100
103	2020-12-16	15.949999809265137	16.25	15.539999961853027	15.800000190734863	15.695652961730957	7005300
104	2020-12-17	15.960000038146973	16.139999389648438	15.5600004196167	15.75	15.64598274230957	7233300
105	2020-12-18	15.699999809265137	15.930000305175781	15.1899995803833	15.329999923706055	15.228755950927734	11712800
106	2020-12-21	14.25	15.1899995803833	14.199999809265137	14.850000381469727	14.751927375793457	7723300
107	2020-12-22	14.84000015258789	14.880000114440918	14.079999923706055	14.119999885559082	14.026747703552246	7002600
108	2020-12-23	14.329999923706055	15.170000076293945	14.3100004196167	14.779999732971191	14.682388305664062	8416100
109	2020-12-24	14.789999961853027	14.800000190734863	14.260000228881836	14.430000305175781	14.334700584411621	3763200
110	2020-12-28	14.520000457763672	14.819999694824219	14.149999618530273	14.210000038146973	14.116153717041016	5494400
111	2020-12-29	14.300000190734863	14.5	13.970000267028809	14.149999618530273	14.056549072265625	6205100
112	2020-12-30	14.140000343322754	14.770000457763672	14.130000114440918	14.569999694824219	14.473776817321777	5937100
113	2020-12-31	14.399999618530273	14.529999732971191	14.0600004196167	14.1899995803833	14.096285820007324	7479600
114	2021-01-04	14.649999618530273	14.949999809265137	14.380000114440918	14.770000457763672	14.672455787658691	9609900
115	2021-01-05	14.859999656677246	16.729999542236328	14.859999656677246	16.18000030517578	16.073143005371094	15103100
116	2021-01-06	16.399999618530273	17.079999923706055	15.6899995803833	16.84000015258789	16.728784561157227	13579100
117	2021-01-07	17.0	17.5	16.729999542236328	17.110000610351562	16.99700164794922	8578200
118	2021-01-08	17.360000610351562	17.450000762939453	16.299999237060547	16.579999923706055	16.470500946044922	7760600
119	2021-01-11	15.949999809265137	16.75	15.789999961853027	16.65999984741211	16.549972534179688	6484000
120	2021-01-12	17.06999969482422	18.549999237060547	16.90999984741211	18.530000686645508	18.407623291015625	11540300
121	2021-01-13	18.5	18.530000686645508	17.690000534057617	17.799999237060547	17.682443618774414	7303300
122	2021-01-14	18.3799991607666	19.31999969482422	18.260000228881836	18.350000381469727	18.228811264038086	11194900
123	2021-01-15	18.030000686645508	18.030000686645508	17.1200008392334	17.270000457763672	17.15594482421875	8919000
124	2021-01-19	18.020000457763672	18.110000610351562	17.56999969482422	17.81999969482422	17.70231056213379	7088100
125	2021-01-20	18.0	18.200000762939453	17.18000030517578	17.469999313354492	17.354623794555664	7111800
126	2021-01-21	17.290000915527344	17.5	16.1299991607666	16.639999389648438	16.55379295349121	10325200
127	2021-01-22	16.100000381469727	16.440000534057617	15.739999771118164	16.3799991607666	16.29513931274414	8273800
128	2021-01-25	16.18000030517578	16.18000030517578	15.3100004196167	15.729999542236328	15.648508071899414	9155500
129	2021-01-26	16.170000076293945	16.610000610351562	15.289999961853027	15.300000190734863	15.220736503601074	8334100
130	2021-01-27	15.020000457763672	15.979999542236328	14.550000190734863	14.600000381469727	14.524362564086914	12474800
131	2021-01-28	15.0	15.40999984741211	14.630000114440918	14.9399995803833	14.862601280212402	8292700
132	2021-01-29	14.819999694824219	15.4399995803833	14.029999732971191	14.279999732971191	14.20602035522461	11384700
133	2021-02-01	14.819999694824219	15.369999885559082	14.569999694824219	15.119999885559082	15.041669845581055	10580300
134	2021-02-02	15.800000190734863	16.40999984741211	15.539999961853027	15.5600004196167	15.479390144348145	12371600
135	2021-02-03	15.859999656677246	16.709999084472656	15.710000038146973	16.43000030517578	16.34488296508789	9494000
136	2021-02-04	16.549999237060547	16.6200008392334	15.75	16.31999969482422	16.235450744628906	9448100
137	2021-02-05	16.6200008392334	16.850000381469727	16.09000015258789	16.219999313354492	16.135971069335938	7742700
138	2021-02-08	16.559999465942383	17.90999984741211	16.5	17.84000015258789	17.747575759887695	10826300
139	2021-02-09	17.649999618530273	17.649999618530273	17.09000015258789	17.229999542236328	17.140735626220703	7619900
140	2021-02-10	17.40999984741211	17.989999771118164	17.190000534057617	17.610000610351562	17.518768310546875	8233600
141	2021-02-11	17.3799991607666	17.559999465942383	16.43000030517578	16.979999542236328	16.892032623291016	7671400
142	2021-02-12	16.709999084472656	17.540000915527344	16.540000915527344	17.479999542236328	17.389442443847656	6788400
143	2021-02-16	18.18000030517578	19.040000915527344	17.940000534057617	18.579999923706055	18.48374366760254	12008700
144	2021-02-17	18.84000015258789	19.059999465942383	18.229999542236328	18.690000534057617	18.593175888061523	9434100
145	2021-02-18	18.459999084472656	18.530000686645508	17.600000381469727	17.6299991607666	17.538665771484375	7963400
146	2021-02-19	17.639999389648438	18.290000915527344	17.440000534057617	18.020000457763672	17.926645278930664	7340000
147	2021-02-22	18.350000381469727	19.600000381469727	18.209999084472656	19.079999923706055	18.98115348815918	9793800
148	2021-02-23	19.260000228881836	19.850000381469727	17.6299991607666	19.75	19.647682189941406	10431400
149	2021-02-24	19.760000228881836	20.950000762939453	19.450000762939453	20.809999465942383	20.702190399169922	10985000
150	2021-02-25	21.5	21.889999389648438	20.0	20.1299991607666	20.025712966918945	11286600
151	2021-02-26	19.860000610351562	20.110000610351562	18.6299991607666	19.729999542236328	19.62778663635254	9259600
152	2021-03-01	20.079999923706055	20.34000015258789	19.43000030517578	19.520000457763672	19.418874740600586	10287300
153	2021-03-02	19.200000762939453	20.3799991607666	19.149999618530273	19.5	19.398977279663086	7414900
154	2021-03-03	19.739999771118164	20.59000015258789	19.719999313354492	19.90999984741211	19.806854248046875	7557200
155	2021-03-04	20.3799991607666	21.579999923706055	19.979999542236328	20.979999542236328	20.87131118774414	13253200
156	2021-03-05	22.100000381469727	23.299999237060547	21.020000457763672	23.25	23.12955093383789	13114600
157	2021-03-08	23.600000381469727	23.850000381469727	22.489999771118164	23.170000076293945	23.049964904785156	8328800
158	2021-03-09	22.809999465942383	23.010000228881836	21.56999969482422	21.600000381469727	21.48809814453125	9781400
159	2021-03-10	21.75	21.860000610351562	21.079999923706055	21.6299991607666	21.517942428588867	9020800
160	2021-03-11	22.110000610351562	22.200000762939453	21.65999984741211	21.889999389648438	21.776596069335938	7357100
161	2021-03-12	22.100000381469727	22.139999389648438	20.979999542236328	21.229999542236328	21.120014190673828	7688300
162	2021-03-15	21.290000915527344	21.549999237060547	20.889999389648438	21.530000686645508	21.418460845947266	6558100
163	2021-03-16	21.0	21.43000030517578	20.709999084472656	20.75	20.642501831054688	7563200
164	2021-03-17	20.510000228881836	21.110000610351562	20.079999923706055	20.989999771118164	20.881258010864258	8201300
165	2021-03-18	20.670000076293945	20.739999771118164	19.1200008392334	19.239999771118164	19.14032554626465	9486700
166	2021-03-19	19.190000534057617	19.889999389648438	18.829999923706055	19.479999542236328	19.37908172607422	13697100
167	2021-03-22	19.3799991607666	19.43000030517578	18.770000457763672	18.860000610351562	18.762292861938477	6599900
168	2021-03-23	18.219999313354492	18.969999313354492	17.899999618530273	18.270000457763672	18.175350189208984	7285900
169	2021-03-24	18.739999771118164	19.229999542236328	18.540000915527344	18.579999923706055	18.48374366760254	7241800
170	2021-03-25	17.940000534057617	18.420000076293945	17.450000762939453	18.34000015258789	18.24498748779297	8270300
171	2021-03-26	18.899999618530273	19.010000228881836	18.0	18.790000915527344	18.692657470703125	9273300
172	2021-03-29	18.450000762939453	18.56999969482422	17.649999618530273	17.959999084472656	17.866954803466797	7505500
173	2021-03-30	17.579999923706055	17.979999542236328	17.100000381469727	17.829999923706055	17.737628936767578	6172500
174	2021-03-31	17.68000030517578	18.06999969482422	17.56999969482422	17.899999618530273	17.80726432800293	5195400
175	2021-04-01	18.25	18.920000076293945	17.940000534057617	18.850000381469727	18.75234603881836	10303900
176	2021-04-05	18.809999465942383	18.809999465942383	17.3700008392334	17.540000915527344	17.449132919311523	9746400
177	2021-04-06	17.75	18.3799991607666	17.719999313354492	17.860000610351562	17.767473220825195	6903600
178	2021-04-07	17.93000030517578	18.190000534057617	17.729999542236328	18.020000457763672	17.926645278930664	6274000
179	2021-04-08	17.860000610351562	17.860000610351562	17.219999313354492	17.549999237060547	17.459077835083008	6176200
180	2021-04-09	17.559999465942383	17.68000030517578	17.139999389648438	17.260000228881836	17.170581817626953	6211300
181	2021-04-12	17.5	17.809999465942383	17.100000381469727	17.25	17.160634994506836	5602600
182	2021-04-13	17.25	17.59000015258789	17.170000076293945	17.280000686645508	17.190479278564453	5616600
183	2021-04-14	17.549999237060547	18.68000030517578	17.489999771118164	18.139999389648438	18.046022415161133	8779600
184	2021-04-15	18.149999618530273	18.15999984741211	17.739999771118164	18.06999969482422	17.97638702392578	4932100
185	2021-04-16	18.190000534057617	18.270000457763672	17.59000015258789	17.799999237060547	17.70778465270996	6245100
186	2021-04-19	17.899999618530273	18.389999389648438	17.780000686645508	18.06999969482422	17.97638702392578	4804200
187	2021-04-20	17.950000762939453	18.040000915527344	16.760000228881836	17.0	16.911930084228516	10523100
188	2021-04-21	16.40999984741211	17.299999237060547	16.270000457763672	17.139999389648438	17.07631492614746	5866400
189	2021-04-22	17.190000534057617	17.719999313354492	16.959999084472656	17.610000610351562	17.54456901550293	8087000
190	2021-04-23	17.530000686645508	18.209999084472656	17.399999618530273	18.18000030517578	18.112451553344727	5749100
191	2021-04-26	18.1299991607666	18.850000381469727	18.06999969482422	18.649999618530273	18.580705642700195	8056800
192	2021-04-27	18.799999237060547	19.149999618530273	18.6200008392334	19.030000686645508	18.95929527282715	6841300
193	2021-04-28	19.270000457763672	20.65999984741211	19.209999084472656	20.489999771118164	20.413869857788086	8665600
194	2021-04-29	20.8700008392334	21.25	20.31999969482422	20.68000030517578	20.60316276550293	6427700
195	2021-04-30	20.329999923706055	20.719999313354492	19.739999771118164	20.0	19.925689697265625	8839500
196	2021-05-03	20.290000915527344	20.549999237060547	20.0	20.459999084472656	20.38397979736328	5872100
197	2021-05-04	20.6299991607666	20.860000610351562	19.860000610351562	20.18000030517578	20.10502052307129	9097600
198	2021-05-05	20.440000534057617	21.489999771118164	20.290000915527344	20.969999313354492	20.8920841217041	7554500
199	2021-05-06	21.0	21.510000228881836	20.34000015258789	21.43000030517578	21.350378036499023	9020000
200	2021-05-07	20.829999923706055	21.649999618530273	20.540000915527344	21.59000015258789	21.509780883789062	8196700
201	2021-05-10	22.0	22.479999542236328	21.81999969482422	21.889999389648438	21.808666229248047	7194900
202	2021-05-11	21.1299991607666	21.540000915527344	20.670000076293945	21.040000915527344	20.96182632446289	7088100
203	2021-05-12	21.399999618530273	22.239999771118164	21.049999237060547	21.1299991607666	21.051490783691406	7241600
204	2021-05-13	20.649999618530273	21.219999313354492	19.950000762939453	20.399999618530273	20.324203491210938	6930200
205	2021-05-14	20.75	21.719999313354492	20.75	21.559999465942383	21.47989273071289	5557300
206	2021-05-17	21.360000610351562	22.200000762939453	21.25	22.15999984741211	22.07766342163086	8490700
207	2021-05-18	22.25	22.40999984741211	21.549999237060547	21.670000076293945	21.58948516845703	6683700
208	2021-05-19	20.790000915527344	21.200000762939453	20.3799991607666	20.81999969482422	20.742643356323242	6693300
209	2021-05-20	20.790000915527344	20.81999969482422	20.25	20.6299991607666	20.553346633911133	4197300
210	2021-05-21	21.06999969482422	21.18000030517578	20.739999771118164	20.889999389648438	20.812381744384766	6632800
211	2021-05-24	21.18000030517578	21.260000228881836	20.639999389648438	20.8799991607666	20.802417755126953	6505000
212	2021-05-25	20.770000457763672	20.950000762939453	19.8700008392334	19.940000534057617	19.86591339111328	7527400
213	2021-05-26	19.989999771118164	20.510000228881836	19.81999969482422	20.479999542236328	20.403905868530273	5602000
214	2021-05-27	20.510000228881836	20.959999084472656	20.459999084472656	20.829999923706055	20.752605438232422	6133700
215	2021-05-28	21.0	21.049999237060547	20.6200008392334	20.799999237060547	20.72271728515625	4630000
216	2021-06-01	21.940000534057617	23.059999465942383	21.729999542236328	23.059999465942383	22.974319458007812	11977000
217	2021-06-02	23.209999084472656	23.860000610351562	22.75	23.520000457763672	23.4326114654541	9445700
218	2021-06-03	23.299999237060547	23.520000457763672	22.959999084472656	23.260000228881836	23.1735782623291	6018200
219	2021-06-04	23.639999389648438	23.850000381469727	23.1299991607666	23.420000076293945	23.332983016967773	6710600
220	2021-06-07	23.770000457763672	24.299999237060547	23.299999237060547	23.420000076293945	23.332983016967773	7719700
221	2021-06-08	23.459999084472656	23.459999084472656	22.729999542236328	23.139999389648438	23.05402183532715	8693000
222	2021-06-09	23.260000228881836	23.579999923706055	22.790000915527344	22.84000015258789	22.755136489868164	5764000
223	2021-06-10	23.280000686645508	23.549999237060547	22.399999618530273	22.68000030517578	22.595733642578125	7006500
224	2021-06-11	22.790000915527344	23.09000015258789	22.530000686645508	22.6299991607666	22.545917510986328	5809100
225	2021-06-14	22.84000015258789	23.200000762939453	22.260000228881836	22.420000076293945	22.33669662475586	6000500
226	2021-06-15	22.579999923706055	23.059999465942383	22.469999313354492	22.860000610351562	22.77506446838379	6587700
227	2021-06-16	22.770000457763672	22.940000534057617	22.299999237060547	22.56999969482422	22.486141204833984	7208300
228	2021-06-17	22.420000076293945	22.690000534057617	20.6200008392334	21.1299991607666	21.051490783691406	10517000
229	2021-06-18	20.770000457763672	21.3799991607666	20.479999542236328	20.649999618530273	20.573272705078125	8158800
230	2021-06-21	21.239999771118164	22.209999084472656	20.969999313354492	22.15999984741211	22.07766342163086	7390100
231	2021-06-22	22.049999237060547	22.149999618530273	21.729999542236328	21.950000762939453	21.868444442749023	5414600
232	2021-06-23	22.3799991607666	22.690000534057617	21.8799991607666	21.899999618530273	21.81863021850586	5931200
233	2021-06-24	21.959999084472656	22.299999237060547	21.540000915527344	22.260000228881836	22.177291870117188	6218800
234	2021-06-25	22.200000762939453	22.440000534057617	21.809999465942383	22.200000762939453	22.117515563964844	8230900
235	2021-06-28	22.049999237060547	22.09000015258789	20.920000076293945	21.030000686645508	20.951862335205078	6877300
236	2021-06-29	21.280000686645508	21.59000015258789	20.959999084472656	21.030000686645508	20.951862335205078	4590400
237	2021-06-30	21.239999771118164	21.790000915527344	21.219999313354492	21.6299991607666	21.549633026123047	4971400
238	2021-07-01	22.40999984741211	22.610000610351562	21.700000762939453	21.920000076293945	21.83855628967285	7975700
239	2021-07-02	21.729999542236328	21.75	21.43000030517578	21.469999313354492	21.390228271484375	4069100
240	2021-07-06	21.690000534057617	21.690000534057617	20.510000228881836	20.540000915527344	20.46368408203125	5740200
241	2021-07-07	20.68000030517578	20.940000534057617	19.540000915527344	20.049999237060547	19.975502014160156	5890500
242	2021-07-08	19.8700008392334	20.31999969482422	19.540000915527344	20.030000686645508	19.955577850341797	6100800
243	2021-07-09	20.40999984741211	20.709999084472656	20.030000686645508	20.56999969482422	20.493572235107422	4254800
244	2021-07-12	20.110000610351562	20.610000610351562	19.860000610351562	20.40999984741211	20.334165573120117	3879000
245	2021-07-13	20.3799991607666	20.5	20.010000228881836	20.170000076293945	20.09505844116211	3838700
246	2021-07-14	20.440000534057617	20.579999923706055	18.790000915527344	19.040000915527344	18.969257354736328	9543600
247	2021-07-15	18.610000610351562	19.040000915527344	18.299999237060547	18.469999313354492	18.4013729095459	9197400
248	2021-07-16	18.700000762939453	18.739999771118164	17.8700008392334	17.979999542236328	17.91319465637207	8576100
249	2021-07-19	17.010000228881836	17.600000381469727	16.93000030517578	17.209999084472656	17.146055221557617	10839700
250	2021-07-20	16.950000762939453	17.65999984741211	16.829999923706055	17.559999465942383	17.494754791259766	9180700
251	2021-07-21	17.68000030517578	18.579999923706055	17.68000030517578	18.420000076293945	18.37772560119629	8640300
252	2021-07-22	18.360000610351562	18.440000534057617	17.81999969482422	18.25	18.208114624023438	9160700
253	2021-07-23	18.31999969482422	18.450000762939453	17.729999542236328	18.209999084472656	18.16820526123047	6257400
254	2021-07-26	18.229999542236328	18.979999542236328	18.219999313354492	18.84000015258789	18.79676055908203	8706200
255	2021-07-27	18.649999618530273	18.799999237060547	18.34000015258789	18.559999465942383	18.51740264892578	8188000
256	2021-07-28	18.75	19.270000457763672	18.459999084472656	19.040000915527344	18.99630355834961	4937100
257	2021-07-29	19.479999542236328	19.530000686645508	19.040000915527344	19.079999923706055	19.036209106445312	6301700
258	2021-07-30	18.959999084472656	18.959999084472656	18.3799991607666	18.75	18.706966400146484	6003400
259	2021-08-02	18.809999465942383	19.329999923706055	18.270000457763672	18.280000686645508	18.238046646118164	6985200
260	2021-08-03	17.829999923706055	18.809999465942383	17.829999923706055	18.780000686645508	18.73689842224121	9829400
261	2021-08-04	18.200000762939453	18.389999389648438	17.6299991607666	17.75	17.70926284790039	13805100
262	2021-08-05	17.34000015258789	18.3700008392334	17.34000015258789	18.059999465942383	18.018550872802734	9413400
263	2021-08-06	18.5	18.700000762939453	18.100000381469727	18.329999923706055	18.287931442260742	6047300
264	2021-08-09	17.940000534057617	18.190000534057617	17.549999237060547	17.90999984741211	17.868894577026367	11899100
265	2021-08-10	18.020000457763672	19.139999389648438	18.010000228881836	19.059999465942383	19.016254425048828	6778600
266	2021-08-11	18.93000030517578	19.25	18.600000381469727	19.229999542236328	19.18586540222168	5712100
267	2021-08-12	19.149999618530273	19.280000686645508	18.530000686645508	18.920000076293945	18.876577377319336	8439900
268	2021-08-13	18.979999542236328	18.989999771118164	17.860000610351562	17.8799991607666	17.83896255493164	12242600
269	2021-08-16	17.489999771118164	17.530000686645508	17.040000915527344	17.1299991607666	17.09068489074707	7272200
270	2021-08-17	16.8799991607666	17.290000915527344	16.790000915527344	16.8700008392334	16.831283569335938	7127600
271	2021-08-18	16.969999313354492	17.280000686645508	16.579999923706055	16.600000381469727	16.56190299987793	7111900
272	2021-08-19	16.15999984741211	16.520000457763672	15.550000190734863	16.0	15.963278770446777	11345000
273	2021-08-20	15.819999694824219	16.149999618530273	15.710000038146973	16.06999969482422	16.033117294311523	8933800
274	2021-08-23	16.65999984741211	17.3799991607666	16.65999984741211	17.290000915527344	17.25031852722168	11165300
275	2021-08-24	17.6299991607666	18.110000610351562	17.450000762939453	17.899999618530273	17.858917236328125	8581700
276	2021-08-25	17.93000030517578	18.260000228881836	17.6299991607666	18.1299991607666	18.088390350341797	7324400
277	2021-08-26	18.020000457763672	18.15999984741211	17.540000915527344	17.690000534057617	17.64940071105957	5722400
278	2021-08-27	17.90999984741211	18.81999969482422	17.90999984741211	18.739999771118164	18.696990966796875	6660400
279	2021-08-30	19.059999465942383	19.059999465942383	18.459999084472656	18.65999984741211	18.61717414855957	6182200
280	2021-08-31	18.489999771118164	19.6200008392334	18.450000762939453	19.479999542236328	19.435291290283203	9325300
281	2021-09-01	19.34000015258789	19.520000457763672	18.719999313354492	19.049999237060547	19.006277084350586	7365100
282	2021-09-02	19.260000228881836	20.059999465942383	19.219999313354492	19.850000381469727	19.804443359375	7493500
283	2021-09-03	19.81999969482422	20.040000915527344	19.489999771118164	19.670000076293945	19.624855041503906	6764400
284	2021-09-07	19.40999984741211	19.829999923706055	19.270000457763672	19.530000686645508	19.485177993774414	8167700
285	2021-09-08	19.770000457763672	19.940000534057617	19.020000457763672	19.040000915527344	18.99630355834961	4783700
286	2021-09-09	18.829999923706055	19.31999969482422	18.639999389648438	18.93000030517578	18.886554718017578	5977500
287	2021-09-10	19.209999084472656	19.31999969482422	18.68000030517578	18.690000534057617	18.647106170654297	4973100
288	2021-09-13	19.049999237060547	20.15999984741211	19.049999237060547	20.149999618530273	20.1037540435791	7708200
289	2021-09-14	20.5	20.530000686645508	19.219999313354492	19.350000381469727	19.305591583251953	6397500
290	2021-09-15	19.829999923706055	20.6299991607666	19.829999923706055	20.6200008392334	20.572675704956055	7943700
291	2021-09-16	20.6299991607666	20.700000762939453	20.229999542236328	20.489999771118164	20.442974090576172	5479300
292	2021-09-17	20.350000381469727	20.729999542236328	19.989999771118164	20.139999389648438	20.09377670288086	6917600
293	2021-09-20	19.3799991607666	19.399999618530273	18.520000457763672	18.90999984741211	18.866600036621094	6853600
294	2021-09-21	19.270000457763672	19.350000381469727	18.549999237060547	18.770000457763672	18.72692108154297	6147400
295	2021-09-22	19.15999984741211	20.510000228881836	19.15999984741211	20.1200008392334	20.073823928833008	16377700
296	2021-09-23	20.170000076293945	21.68000030517578	19.940000534057617	21.540000915527344	21.490564346313477	14040800
297	2021-09-24	21.3700008392334	22.170000076293945	21.149999618530273	21.90999984741211	21.85971450805664	9071100
298	2021-09-27	22.709999084472656	23.350000381469727	22.65999984741211	23.260000228881836	23.20661735534668	17101300
299	2021-09-28	23.579999923706055	23.780000686645508	21.610000610351562	21.690000534057617	21.640220642089844	18722200
300	2021-09-29	21.329999923706055	21.6200008392334	20.790000915527344	21.270000457763672	21.22118377685547	10904300
301	2021-09-30	20.760000228881836	21.739999771118164	20.530000686645508	21.43000030517578	21.380817413330078	11250900
302	2021-10-01	21.75	22.219999313354492	21.34000015258789	21.799999237060547	21.74996566772461	10977100
303	2021-10-04	22.329999923706055	22.670000076293945	21.860000610351562	22.059999465942383	22.009370803833008	13521800
304	2021-10-05	22.579999923706055	23.1299991607666	21.920000076293945	22.209999084472656	22.159025192260742	13250900
305	2021-10-06	21.56999969482422	22.299999237060547	21.450000762939453	22.100000381469727	22.049278259277344	9744800
306	2021-10-07	22.299999237060547	23.139999389648438	21.969999313354492	22.799999237060547	22.747671127319336	16379600
307	2021-10-08	23.25	24.479999542236328	23.170000076293945	24.360000610351562	24.304092407226562	19283600
308	2021-10-11	25.100000381469727	25.329999923706055	24.329999923706055	24.420000076293945	24.363954544067383	13742200
309	2021-10-12	24.3799991607666	25.100000381469727	24.149999618530273	24.739999771118164	24.68321990966797	10049400
310	2021-10-13	24.25	24.979999542236328	23.799999237060547	24.610000610351562	24.553518295288086	9086600
311	2021-10-14	25.329999923706055	26.270000457763672	25.040000915527344	26.219999313354492	26.159822463989258	11682200
312	2021-10-15	26.65999984741211	27.020000457763672	26.299999237060547	26.3700008392334	26.309478759765625	11901400
313	2021-10-18	26.799999237060547	28.18000030517578	26.670000076293945	26.93000030517578	26.868194580078125	12258800
314	2021-10-19	27.280000686645508	27.56999969482422	26.709999084472656	26.860000610351562	26.798355102539062	8642800
315	2021-10-20	26.420000076293945	27.56999969482422	26.260000228881836	27.450000762939453	27.387001037597656	8128000
316	2021-10-21	27.34000015258789	27.600000381469727	26.649999618530273	27.010000228881836	27.010000228881836	8001600
317	2021-10-22	27.200000762939453	27.850000381469727	27.079999923706055	27.68000030517578	27.68000030517578	10649400
318	2021-10-25	28.280000686645508	28.780000686645508	27.920000076293945	28.219999313354492	28.219999313354492	9091200
319	2021-10-26	28.68000030517578	28.68000030517578	28.020000457763672	28.149999618530273	28.149999618530273	8633700
320	2021-10-27	27.5	28.1200008392334	26.739999771118164	26.899999618530273	26.899999618530273	11507100
321	2021-10-28	26.850000381469727	27.18000030517578	26.440000534057617	27.079999923706055	27.079999923706055	10173000
322	2021-10-29	27.059999465942383	27.06999969482422	25.90999984741211	26.209999084472656	26.209999084472656	7371400
323	2021-11-01	26.93000030517578	27.329999923706055	26.510000228881836	27.170000076293945	27.170000076293945	7418100
324	2021-11-02	26.889999389648438	27.489999771118164	26.700000762939453	27.290000915527344	27.290000915527344	6715400
325	2021-11-03	27.0	28.030000686645508	26.90999984741211	27.6299991607666	27.6299991607666	9250600
326	2021-11-04	28.350000381469727	29.969999313354492	28.1200008392334	29.079999923706055	29.079999923706055	17673100
327	2021-11-05	30.139999389648438	30.34000015258789	29.100000381469727	29.899999618530273	29.899999618530273	12479000
328	2021-11-08	30.329999923706055	31.139999389648438	30.1200008392334	30.65999984741211	30.65999984741211	8323000
329	2021-11-09	30.600000381469727	30.950000762939453	29.610000610351562	30.010000228881836	30.010000228881836	13452500
330	2021-11-10	29.860000610351562	30.170000076293945	28.43000030517578	28.729999542236328	28.729999542236328	8288500
331	2021-11-11	28.920000076293945	29.90999984741211	28.889999389648438	29.40999984741211	29.40999984741211	6266500
332	2021-11-12	29.149999618530273	29.68000030517578	28.93000030517578	29.450000762939453	29.450000762939453	6985500
333	2021-11-15	29.1200008392334	29.93000030517578	29.079999923706055	29.610000610351562	29.610000610351562	6317000
334	2021-11-16	29.829999923706055	30.34000015258789	29.5	29.6200008392334	29.6200008392334	9441000
335	2021-11-17	29.469999313354492	29.540000915527344	27.59000015258789	27.65999984741211	27.65999984741211	9608100
336	2021-11-18	27.579999923706055	28.34000015258789	26.940000534057617	27.579999923706055	27.579999923706055	10884400
337	2021-11-19	26.600000381469727	27.010000228881836	25.649999618530273	26.0	26.0	12427500
338	2021-11-22	26.059999465942383	27.360000610351562	25.920000076293945	26.530000686645508	26.530000686645508	11652900
339	2021-11-23	27.18000030517578	28.5	27.06999969482422	28.469999313354492	28.469999313354492	10602000
340	2021-11-24	27.969999313354492	29.209999084472656	27.969999313354492	28.610000610351562	28.610000610351562	8531600
341	2021-11-26	26.350000381469727	26.549999237060547	25.06999969482422	26.239999771118164	26.239999771118164	8469000
342	2021-11-29	27.43000030517578	27.68000030517578	26.350000381469727	26.829999923706055	26.829999923706055	9203200
343	2021-11-30	25.25	26.510000228881836	25.030000686645508	25.770000457763672	25.770000457763672	12519300
344	2021-12-01	26.860000610351562	27.170000076293945	25.200000762939453	25.25	25.25	11199800
345	2021-12-02	25.209999084472656	26.34000015258789	24.770000457763672	26.18000030517578	26.18000030517578	11459600
346	2021-12-03	26.709999084472656	26.969999313354492	25.280000686645508	25.579999923706055	25.579999923706055	14814700