Volt/voltron/data/F.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	6.900000095367432	7.010000228881836	6.860000133514404	6.880000114440918	6.845531463623047	62292000
3	2020-07-27	6.920000076293945	6.940000057220459	6.769999980926514	6.929999828338623	6.895280361175537	60370200
4	2020-07-28	6.900000095367432	7.050000190734863	6.900000095367432	7.010000228881836	6.974880218505859	56312500
5	2020-07-29	7.050000190734863	7.059999942779541	6.829999923706055	6.920000076293945	6.885330677032471	59437200
6	2020-07-30	6.739999771118164	6.829999923706055	6.670000076293945	6.739999771118164	6.70623254776001	58991000
7	2020-07-31	6.889999866485596	6.900000095367432	6.519999980926514	6.610000133514404	6.576883792877197	115301700
8	2020-08-03	6.650000095367432	6.71999979019165	6.53000020980835	6.690000057220459	6.656483173370361	53845900
9	2020-08-04	6.909999847412109	6.909999847412109	6.730000019073486	6.860000133514404	6.825631618499756	69377600
10	2020-08-05	6.860000133514404	7.03000020980835	6.860000133514404	6.960000038146973	6.925130367279053	81728400
11	2020-08-06	6.929999828338623	7.0	6.889999866485596	6.929999828338623	6.895280361175537	48668500
12	2020-08-07	6.869999885559082	6.920000076293945	6.789999961853027	6.860000133514404	6.825631618499756	47480100
13	2020-08-10	6.909999847412109	7.130000114440918	6.909999847412109	7.090000152587891	7.054479122161865	57229000
14	2020-08-11	7.210000038146973	7.380000114440918	7.190000057220459	7.230000019073486	7.193777561187744	74016400
15	2020-08-12	7.329999923706055	7.369999885559082	7.059999942779541	7.110000133514404	7.074378967285156	59161400
16	2020-08-13	7.03000020980835	7.179999828338623	7.0	7.03000020980835	6.99478006362915	50066800
17	2020-08-14	6.96999979019165	7.110000133514404	6.929999828338623	7.039999961853027	7.004729270935059	43517700
18	2020-08-17	7.050000190734863	7.059999942779541	6.869999885559082	6.980000019073486	6.945030212402344	64555200
19	2020-08-18	6.980000019073486	7.010000228881836	6.889999866485596	6.889999866485596	6.855480670928955	40444200
20	2020-08-19	6.889999866485596	7.019999980926514	6.860000133514404	6.869999885559082	6.835581302642822	44158100
21	2020-08-20	6.769999980926514	6.889999866485596	6.730000019073486	6.840000152587891	6.805731773376465	41824500
22	2020-08-21	6.78000020980835	6.849999904632568	6.650000095367432	6.659999847412109	6.626633167266846	39158900
23	2020-08-24	6.730000019073486	7.0	6.690000057220459	6.980000019073486	6.945030212402344	64974700
24	2020-08-25	7.010000228881836	7.099999904632568	6.860000133514404	6.940000057220459	6.905230522155762	49550000
25	2020-08-26	6.940000057220459	6.96999979019165	6.769999980926514	6.820000171661377	6.785831928253174	48600100
26	2020-08-27	6.829999923706055	6.980000019073486	6.829999923706055	6.909999847412109	6.875380516052246	45740900
27	2020-08-28	6.929999828338623	6.949999809265137	6.860000133514404	6.940000057220459	6.905230522155762	39936900
28	2020-08-31	6.900000095367432	6.929999828338623	6.789999961853027	6.820000171661377	6.785831928253174	50089500
29	2020-09-01	6.769999980926514	6.869999885559082	6.71999979019165	6.829999923706055	6.79578161239624	48189900
30	2020-09-02	6.809999942779541	6.96999979019165	6.769999980926514	6.949999809265137	6.915180206298828	59008900
31	2020-09-03	6.920000076293945	7.090000152587891	6.760000228881836	6.820000171661377	6.785831928253174	78130900
32	2020-09-04	6.860000133514404	6.949999809265137	6.75	6.900000095367432	6.86543083190918	70017500
33	2020-09-08	6.829999923706055	7.170000076293945	6.809999942779541	7.03000020980835	6.99478006362915	84749300
34	2020-09-09	7.070000171661377	7.099999904632568	6.929999828338623	6.96999979019165	6.935080051422119	56501400
35	2020-09-10	6.989999771118164	7.039999961853027	6.869999885559082	6.909999847412109	6.875380516052246	69228600
36	2020-09-11	6.940000057220459	7.0	6.849999904632568	7.0	6.964930057525635	55080600
37	2020-09-14	7.010000228881836	7.179999828338623	6.980000019073486	7.119999885559082	7.084328651428223	58704300
38	2020-09-15	7.159999847412109	7.179999828338623	7.0	7.039999961853027	7.004729270935059	65198500
39	2020-09-16	7.050000190734863	7.119999885559082	6.989999771118164	7.019999980926514	6.984829902648926	46245800
40	2020-09-17	7.039999961853027	7.340000152587891	6.980000019073486	7.28000020980835	7.243527412414551	84850100
41	2020-09-18	7.309999942779541	7.400000095367432	7.21999979019165	7.230000019073486	7.193777561187744	71929400
42	2020-09-21	7.090000152587891	7.090000152587891	6.809999942779541	6.869999885559082	6.835581302642822	72850300
43	2020-09-22	6.889999866485596	6.989999771118164	6.769999980926514	6.78000020980835	6.746032238006592	55865500
44	2020-09-23	6.809999942779541	6.929999828338623	6.630000114440918	6.639999866485596	6.606733322143555	52588600
45	2020-09-24	6.599999904632568	6.760000228881836	6.409999847412109	6.659999847412109	6.626633167266846	59822900
46	2020-09-25	6.610000133514404	6.710000038146973	6.5	6.510000228881836	6.4773850440979	53761800
47	2020-09-28	6.590000152587891	6.769999980926514	6.579999923706055	6.690000057220459	6.656483173370361	47582600
48	2020-09-29	6.690000057220459	6.699999809265137	6.539999961853027	6.599999904632568	6.566933631896973	38987300
49	2020-09-30	6.610000133514404	6.75	6.590000152587891	6.659999847412109	6.626633167266846	55944600
50	2020-10-01	6.710000038146973	6.769999980926514	6.630000114440918	6.75	6.716182231903076	58340600
51	2020-10-02	6.619999885559082	6.929999828338623	6.599999904632568	6.889999866485596	6.855480670928955	60798400
52	2020-10-05	6.949999809265137	7.050000190734863	6.949999809265137	7.019999980926514	6.984829902648926	42359400
53	2020-10-06	7.059999942779541	7.25	6.960000038146973	6.980000019073486	6.945030212402344	78203800
54	2020-10-07	7.110000133514404	7.25	7.059999942779541	7.230000019073486	7.193777561187744	50664100
55	2020-10-08	7.289999961853027	7.349999904632568	7.199999809265137	7.349999904632568	7.313176155090332	54513300
56	2020-10-09	7.360000133514404	7.440000057220459	7.230000019073486	7.25	7.213677406311035	50977900
57	2020-10-12	7.360000133514404	7.869999885559082	7.329999923706055	7.670000076293945	7.63157320022583	97692900
58	2020-10-13	7.820000171661377	7.880000114440918	7.630000114440918	7.760000228881836	7.721122741699219	74562600
59	2020-10-14	7.730000019073486	7.75	7.550000190734863	7.570000171661377	7.532074451446533	57752100
60	2020-10-15	7.420000076293945	7.619999885559082	7.369999885559082	7.619999885559082	7.581823825836182	49336200
61	2020-10-16	7.710000038146973	7.75	7.610000133514404	7.670000076293945	7.63157320022583	47509400
62	2020-10-19	7.679999828338623	7.71999979019165	7.570000171661377	7.590000152587891	7.551974296569824	38960700
63	2020-10-20	7.619999885559082	7.849999904632568	7.579999923706055	7.739999771118164	7.7012224197387695	63447000
64	2020-10-21	7.769999980926514	7.880000114440918	7.730000019073486	7.849999904632568	7.810671329498291	51981100
65	2020-10-22	7.929999828338623	8.220000267028809	7.889999866485596	8.210000038146973	8.168868064880371	74008500
66	2020-10-23	8.300000190734863	8.350000381469727	8.09000015258789	8.15999984741211	8.119117736816406	62249000
67	2020-10-26	8.039999961853027	8.069999694824219	7.940000057220459	8.029999732971191	7.989769458770752	62131000
68	2020-10-27	8.010000228881836	8.09000015258789	7.900000095367432	7.920000076293945	7.880321025848389	64154500
69	2020-10-28	7.679999828338623	7.880000114440918	7.630000114440918	7.699999809265137	7.6614227294921875	82938300
70	2020-10-29	8.170000076293945	8.239999771118164	7.849999904632568	7.900000095367432	7.860421180725098	118999900
71	2020-10-30	7.849999904632568	7.909999847412109	7.610000133514404	7.730000019073486	7.691272735595703	79345600
72	2020-11-02	7.829999923706055	7.860000133514404	7.679999828338623	7.710000038146973	7.671372890472412	59962900
73	2020-11-03	7.760000228881836	7.929999828338623	7.730000019073486	7.880000114440918	7.840521335601807	65108800
74	2020-11-04	7.860000133514404	7.869999885559082	7.630000114440918	7.639999866485596	7.6017231941223145	67326800
75	2020-11-05	7.760000228881836	7.989999771118164	7.710000038146973	7.989999771118164	7.94996976852417	61442600
76	2020-11-06	8.010000228881836	8.020000457763672	7.75	7.789999961853027	7.750971794128418	50912100
77	2020-11-09	8.109999656677246	8.380000114440918	8.079999923706055	8.199999809265137	8.158917427062988	110511300
78	2020-11-10	8.229999542236328	8.59000015258789	8.180000305175781	8.380000114440918	8.338016510009766	87468400
79	2020-11-11	8.600000381469727	8.600000381469727	8.289999961853027	8.329999923706055	8.2882661819458	75644400
80	2020-11-12	8.260000228881836	8.289999961853027	8.100000381469727	8.210000038146973	8.168868064880371	81064900
81	2020-11-13	8.229999542236328	8.569999694824219	8.229999542236328	8.539999961853027	8.497214317321777	79475100
82	2020-11-16	8.739999771118164	8.850000381469727	8.609999656677246	8.800000190734863	8.755911827087402	84853900
83	2020-11-17	8.65999984741211	8.850000381469727	8.630000114440918	8.75	8.706162452697754	46754500
84	2020-11-18	8.819999694824219	9.050000190734863	8.779999732971191	8.819999694824219	8.775811195373535	77759300
85	2020-11-19	8.880000114440918	8.880000114440918	8.739999771118164	8.819999694824219	8.775811195373535	56672700
86	2020-11-20	8.8100004196167	8.819999694824219	8.680000305175781	8.739999771118164	8.696212768554688	57024300
87	2020-11-23	8.819999694824219	8.979999542236328	8.779999732971191	8.859999656677246	8.815610885620117	71537100
88	2020-11-24	9.149999618530273	9.5	9.140000343322754	9.449999809265137	9.402655601501465	99520500
89	2020-11-25	9.199999809265137	9.25	9.0	9.079999923706055	9.03450870513916	95217800
90	2020-11-27	9.119999885559082	9.140000343322754	9.029999732971191	9.09000015258789	9.044459342956543	27853900
91	2020-11-30	9.229999542236328	9.229999542236328	8.979999542236328	9.079999923706055	9.03450870513916	77970100
92	2020-12-01	9.15999984741211	9.399999618530273	9.15999984741211	9.239999771118164	9.193707466125488	68863000
93	2020-12-02	9.15999984741211	9.239999771118164	9.079999923706055	9.199999809265137	9.153907775878906	48345000
94	2020-12-03	9.260000228881836	9.319999694824219	9.149999618530273	9.210000038146973	9.163857460021973	50302100
95	2020-12-04	9.260000228881836	9.4399995803833	9.239999771118164	9.34000015258789	9.293206214904785	48775500
96	2020-12-07	9.3100004196167	9.329999923706055	9.149999618530273	9.220000267028809	9.173808097839355	58305200
97	2020-12-08	9.1899995803833	9.329999923706055	9.170000076293945	9.25	9.203657150268555	56296700
98	2020-12-09	9.3100004196167	9.489999771118164	9.289999961853027	9.449999809265137	9.402655601501465	60780300
99	2020-12-10	9.3100004196167	9.319999694824219	9.100000381469727	9.119999885559082	9.074308395385742	83372800
100	2020-12-11	9.1899995803833	9.1899995803833	9.010000228881836	9.020000457763672	8.974810600280762	73438200
101	2020-12-14	9.130000114440918	9.180000305175781	8.880000114440918	8.90999984741211	8.865360260009766	76826000
102	2020-12-15	9.029999732971191	9.149999618530273	8.9399995803833	9.149999618530273	9.104158401489258	69606100
103	2020-12-16	9.170000076293945	9.180000305175781	8.970000267028809	9.039999961853027	8.994709014892578	55274500
104	2020-12-17	9.09000015258789	9.130000114440918	9.0	9.079999923706055	9.03450870513916	49301600
105	2020-12-18	9.09000015258789	9.09000015258789	8.90999984741211	8.949999809265137	8.905159950256348	78764600
106	2020-12-21	8.869999885559082	9.010000228881836	8.789999961853027	8.930000305175781	8.885260581970215	63908100
107	2020-12-22	8.979999542236328	8.989999771118164	8.75	8.789999961853027	8.745962142944336	59031200
108	2020-12-23	8.819999694824219	9.029999732971191	8.800000190734863	8.989999771118164	8.94495964050293	54086700
109	2020-12-24	9.010000228881836	9.020000457763672	8.800000190734863	8.859999656677246	8.815610885620117	27927000
110	2020-12-28	8.920000076293945	8.979999542236328	8.859999656677246	8.890000343322754	8.845460891723633	38068400
111	2020-12-29	8.930000305175781	8.930000305175781	8.779999732971191	8.819999694824219	8.775811195373535	37537900
112	2020-12-30	8.829999923706055	8.920000076293945	8.8100004196167	8.859999656677246	8.815610885620117	38461900
113	2020-12-31	8.84000015258789	8.859999656677246	8.779999732971191	8.789999961853027	8.745962142944336	40176500
114	2021-01-04	8.8100004196167	8.84000015258789	8.430000305175781	8.520000457763672	8.477314949035645	85043100
115	2021-01-05	8.470000267028809	8.720000267028809	8.460000038146973	8.649999618530273	8.60666275024414	70127800
116	2021-01-06	8.789999961853027	8.9399995803833	8.680000305175781	8.84000015258789	8.795711517333984	72590200
117	2021-01-07	8.9399995803833	9.079999923706055	8.880000114440918	9.0600004196167	9.014609336853027	77117100
118	2021-01-08	9.100000381469727	9.140000343322754	8.890000343322754	9.0	8.954910278320312	59162200
119	2021-01-11	8.869999885559082	9.319999694824219	8.819999694824219	9.300000190734863	9.25340747833252	95968300
120	2021-01-12	9.300000190734863	9.819999694824219	9.289999961853027	9.779999732971191	9.731001853942871	124808500
121	2021-01-13	9.90999984741211	9.920000076293945	9.640000343322754	9.779999732971191	9.731001853942871	89549300
122	2021-01-14	9.8100004196167	10.199999809265137	9.789999961853027	10.170000076293945	10.119048118591309	112695300
123	2021-01-15	10.039999961853027	10.050000190734863	9.819999694824219	9.829999923706055	9.78075122833252	99985000
124	2021-01-19	10.0600004196167	10.210000038146973	9.970000267028809	10.020000457763672	9.969799995422363	78732800
125	2021-01-20	10.229999542236328	10.869999885559082	10.1899995803833	10.859999656677246	10.805590629577637	125033200
126	2021-01-21	11.279999732971191	12.149999618530273	11.119999885559082	11.529999732971191	11.472234725952148	282394100
127	2021-01-22	11.65999984741211	11.6899995803833	11.34000015258789	11.520000457763672	11.462285041809082	130866600
128	2021-01-25	11.489999771118164	11.520000457763672	10.880000114440918	11.289999961853027	11.233436584472656	118954500
129	2021-01-26	11.3100004196167	11.529999732971191	11.119999885559082	11.1899995803833	11.13393783569336	66267500
130	2021-01-27	11.020000457763672	11.170000076293945	10.699999809265137	10.789999961853027	10.735941886901855	82863000
131	2021-01-28	10.84000015258789	11.050000190734863	10.710000038146973	10.720000267028809	10.666293144226074	77388700
132	2021-01-29	10.59000015258789	10.84000015258789	10.449999809265137	10.529999732971191	10.47724437713623	73925800
133	2021-02-01	10.649999618530273	11.4399995803833	10.359999656677246	10.829999923706055	10.775741577148438	157114400
134	2021-02-02	11.140000343322754	11.199999809265137	10.710000038146973	10.859999656677246	10.805590629577637	80440700
135	2021-02-03	10.920000076293945	11.359999656677246	10.84000015258789	11.199999809265137	11.143887519836426	82968600
136	2021-02-04	11.399999618530273	11.619999885559082	11.170000076293945	11.369999885559082	11.31303596496582	106845000
137	2021-02-05	11.800000190734863	11.899999618530273	11.300000190734863	11.510000228881836	11.452335357666016	113402100
138	2021-02-08	11.520000457763672	11.579999923706055	11.3100004196167	11.5600004196167	11.502084732055664	75756700
139	2021-02-09	11.539999961853027	12.039999961853027	11.489999771118164	11.930000305175781	11.870230674743652	102250800
140	2021-02-10	12.0	12.020000457763672	11.529999732971191	11.760000228881836	11.701082229614258	76282500
141	2021-02-11	11.65999984741211	11.739999771118164	11.3100004196167	11.449999809265137	11.392635345458984	55762900
142	2021-02-12	11.420000076293945	11.619999885559082	11.369999885559082	11.449999809265137	11.392635345458984	44401200
143	2021-02-16	11.5	11.699999809265137	11.380000114440918	11.539999961853027	11.482184410095215	48392100
144	2021-02-17	11.609999656677246	11.609999656677246	11.369999885559082	11.479999542236328	11.422484397888184	49554000
145	2021-02-18	11.369999885559082	11.479999542236328	11.300000190734863	11.430000305175781	11.372735977172852	37777100
146	2021-02-19	11.520000457763672	11.59000015258789	11.460000038146973	11.579999923706055	11.521984100341797	48615600
147	2021-02-22	11.520000457763672	11.9399995803833	11.5	11.699999809265137	11.641383171081543	62183000
148	2021-02-23	11.59000015258789	11.649999618530273	11.130000114440918	11.619999885559082	11.561783790588379	72904500
149	2021-02-24	11.670000076293945	12.399999618530273	11.640000343322754	12.270000457763672	12.208527565002441	95152800
150	2021-02-25	12.220000267028809	12.399999618530273	11.720000267028809	11.760000228881836	11.701082229614258	75249400
151	2021-02-26	11.890000343322754	11.979999542236328	11.539999961853027	11.699999809265137	11.641383171081543	69614500
152	2021-03-01	11.869999885559082	12.079999923706055	11.779999732971191	11.979999542236328	11.9199800491333	43172800
153	2021-03-02	12.039999961853027	12.800000190734863	11.9399995803833	12.550000190734863	12.4871244430542	104789000
154	2021-03-03	12.609999656677246	12.609999656677246	12.140000343322754	12.170000076293945	12.109027862548828	80169700
155	2021-03-04	12.239999771118164	12.460000038146973	11.630000114440918	11.930000305175781	11.870230674743652	88339600
156	2021-03-05	12.0600004196167	12.289999961853027	11.670000076293945	12.270000457763672	12.208527565002441	79345700
157	2021-03-08	12.390000343322754	12.880000114440918	12.300000190734863	12.649999618530273	12.586623191833496	86129700
158	2021-03-09	12.760000228881836	12.760000228881836	12.380000114440918	12.569999694824219	12.507023811340332	61568700
159	2021-03-10	12.720000267028809	12.979999542236328	12.619999885559082	12.90999984741211	12.845320701599121	62111200
160	2021-03-11	12.9399995803833	13.0600004196167	12.75	12.8100004196167	12.745821952819824	56536500
161	2021-03-12	12.779999732971191	13.430000305175781	12.770000457763672	13.369999885559082	13.30301570892334	87160100
162	2021-03-15	13.390000343322754	13.619999885559082	13.050000190734863	13.199999809265137	13.133867263793945	64476000
163	2021-03-16	13.0600004196167	13.149999618530273	12.430000305175781	12.489999771118164	12.427424430847168	125425300
164	2021-03-17	12.34000015258789	12.699999809265137	12.220000267028809	12.6899995803833	12.626422882080078	109324400
165	2021-03-18	12.699999809265137	13.010000228881836	12.4399995803833	12.489999771118164	12.427424430847168	76733300
166	2021-03-19	12.850000381469727	12.949999809265137	12.550000190734863	12.829999923706055	12.765721321105957	90885200
167	2021-03-22	12.850000381469727	12.930000305175781	12.510000228881836	12.850000381469727	12.785621643066406	81362100
168	2021-03-23	12.569999694824219	12.680000305175781	12.119999885559082	12.210000038146973	12.14882755279541	73020200
169	2021-03-24	12.359999656677246	12.529999732971191	12.119999885559082	12.140000343322754	12.079178810119629	54534400
170	2021-03-25	11.9399995803833	12.350000381469727	11.720000267028809	12.319999694824219	12.258275985717773	54201800
171	2021-03-26	12.430000305175781	12.489999771118164	12.0600004196167	12.300000190734863	12.23837661743164	49239800
172	2021-03-29	12.199999809265137	12.359999656677246	12.069999694824219	12.149999618530273	12.089127540588379	44747900
173	2021-03-30	12.15999984741211	12.479999542236328	12.109999656677246	12.460000038146973	12.397575378417969	49762300
174	2021-03-31	12.460000038146973	12.539999961853027	12.210000038146973	12.25	12.188627243041992	60456900
175	2021-04-01	12.279999732971191	12.289999961853027	12.020000457763672	12.170000076293945	12.109027862548828	61907500
176	2021-04-05	12.390000343322754	12.779999732971191	12.329999923706055	12.699999809265137	12.636372566223145	82332700
177	2021-04-06	12.699999809265137	12.989999771118164	12.640000343322754	12.920000076293945	12.855270385742188	67499400
178	2021-04-07	12.869999885559082	12.930000305175781	12.65999984741211	12.729999542236328	12.66622257232666	42264000
179	2021-04-08	12.670000076293945	12.760000228881836	12.430000305175781	12.510000228881836	12.447324752807617	52622000
180	2021-04-09	12.489999771118164	12.619999885559082	12.390000343322754	12.510000228881836	12.447324752807617	40555400
181	2021-04-12	12.5	12.550000190734863	12.319999694824219	12.380000114440918	12.317975997924805	40422800
182	2021-04-13	12.390000343322754	12.449999809265137	12.100000381469727	12.199999809265137	12.138877868652344	51556000
183	2021-04-14	12.199999809265137	12.489999771118164	12.199999809265137	12.239999771118164	12.178677558898926	49877500
184	2021-04-15	12.300000190734863	12.319999694824219	12.130000114440918	12.239999771118164	12.178677558898926	38209300
185	2021-04-16	12.319999694824219	12.359999656677246	12.1899995803833	12.229999542236328	12.168726921081543	33132900
186	2021-04-19	12.220000267028809	12.25	12.020000457763672	12.109999656677246	12.049328804016113	39063500
187	2021-04-20	12.0600004196167	12.0600004196167	11.350000381469727	11.449999809265137	11.392635345458984	83170800
188	2021-04-21	11.359999656677246	11.739999771118164	11.180000305175781	11.729999542236328	11.671232223510742	49641100
189	2021-04-22	12.0600004196167	12.149999618530273	11.829999923706055	11.9399995803833	11.880180358886719	73064400
190	2021-04-23	11.970000267028809	12.239999771118164	11.869999885559082	12.220000267028809	12.158778190612793	51833300
191	2021-04-26	12.279999732971191	12.4399995803833	12.229999542236328	12.270000457763672	12.208527565002441	40863800
192	2021-04-27	12.289999961853027	12.5	12.270000457763672	12.489999771118164	12.427424430847168	42037800
193	2021-04-28	12.600000381469727	12.600000381469727	12.390000343322754	12.430000305175781	12.36772632598877	68023400
194	2021-04-29	11.90999984741211	11.90999984741211	11.140000343322754	11.260000228881836	11.203587532043457	230430600
195	2021-04-30	11.359999656677246	11.539999961853027	11.329999923706055	11.539999961853027	11.482184410095215	90786500
196	2021-05-03	11.5600004196167	11.680000305175781	11.430000305175781	11.630000114440918	11.571733474731445	61987300
197	2021-05-04	11.529999732971191	11.550000190734863	11.229999542236328	11.40999984741211	11.352835655212402	71007700
198	2021-05-05	11.5	11.640000343322754	11.399999618530273	11.609999656677246	11.551833152770996	64495500
199	2021-05-06	11.550000190734863	11.760000228881836	11.479999542236328	11.739999771118164	11.681181907653809	50032800
200	2021-05-07	11.649999618530273	11.829999923706055	11.520000457763672	11.819999694824219	11.760781288146973	41525800
201	2021-05-10	11.779999732971191	11.930000305175781	11.699999809265137	11.710000038146973	11.65133285522461	51703500
202	2021-05-11	11.449999809265137	11.760000228881836	11.420000076293945	11.579999923706055	11.521984100341797	56882600
203	2021-05-12	11.539999961853027	11.680000305175781	11.279999732971191	11.329999923706055	11.273236274719238	55663100
204	2021-05-13	11.359999656677246	11.680000305175781	11.350000381469727	11.550000190734863	11.492135047912598	56598500
205	2021-05-14	11.649999618530273	11.869999885559082	11.619999885559082	11.84000015258789	11.780681610107422	48619200
206	2021-05-17	11.819999694824219	12.180000305175781	11.789999961853027	12.149999618530273	12.089127540588379	52201700
207	2021-05-18	12.289999961853027	12.529999732971191	12.130000114440918	12.140000343322754	12.079178810119629	72472900
208	2021-05-19	12.029999732971191	12.210000038146973	11.850000381469727	12.109999656677246	12.049328804016113	70220800
209	2021-05-20	12.520000457763672	12.6899995803833	12.300000190734863	12.489999771118164	12.427424430847168	106243900
210	2021-05-21	12.699999809265137	13.470000267028809	12.569999694824219	13.329999923706055	13.263216972351074	200958600
211	2021-05-24	13.380000114440918	13.380000114440918	12.920000076293945	13.0600004196167	12.994569778442383	111374300
212	2021-05-25	13.130000114440918	13.430000305175781	12.800000190734863	12.8100004196167	12.745821952819824	113383400
213	2021-05-26	13.15999984741211	13.949999809265137	13.100000381469727	13.899999618530273	13.830360412597656	227538700
214	2021-05-27	14.380000114440918	15.050000190734863	14.119999885559082	14.880000114440918	14.805451393127441	278939100
215	2021-05-28	15.010000228881836	15.050000190734863	14.40999984741211	14.529999732971191	14.45720386505127	152105300
216	2021-06-01	14.720000267028809	14.84000015258789	14.460000038146973	14.8100004196167	14.73580265045166	89071000
217	2021-06-02	14.899999618530273	15.020000457763672	14.680000305175781	14.90999984741211	14.83530044555664	77517200
218	2021-06-03	15.149999618530273	16.059999465942383	14.989999771118164	15.989999771118164	15.909890174865723	179671400
219	2021-06-04	16.329999923706055	16.450000762939453	15.800000190734863	15.970000267028809	15.88999080657959	151788000
220	2021-06-07	16.010000228881836	16.200000762939453	15.649999618530273	15.880000114440918	15.800440788269043	90915300
221	2021-06-08	15.760000228881836	15.800000190734863	15.329999923706055	15.630000114440918	15.5516939163208	93891100
222	2021-06-09	15.600000381469727	15.619999885559082	15.390000343322754	15.479999542236328	15.402444839477539	60079100
223	2021-06-10	15.59000015258789	15.779999732971191	15.079999923706055	15.109999656677246	15.03429889678955	78147500
224	2021-06-11	15.300000190734863	15.430000305175781	15.170000076293945	15.279999732971191	15.203446388244629	50613500
225	2021-06-14	15.229999542236328	15.300000190734863	14.819999694824219	14.869999885559082	14.795500755310059	82666000
226	2021-06-15	14.90999984741211	15.15999984741211	14.760000228881836	15.0	14.924849510192871	62612700
227	2021-06-16	15.100000381469727	15.289999961853027	14.880000114440918	15.020000457763672	14.94474983215332	69112900
228	2021-06-17	15.300000190734863	15.399999618530273	14.579999923706055	14.770000457763672	14.696002960205078	126653100
229	2021-06-18	14.539999961853027	14.770000457763672	14.4399995803833	14.520000457763672	14.44725513458252	76319700
230	2021-06-21	14.630000114440918	14.899999618530273	14.550000190734863	14.779999732971191	14.705951690673828	63385000
231	2021-06-22	15.020000457763672	15.109999656677246	14.819999694824219	14.90999984741211	14.83530044555664	65545900
232	2021-06-23	15.140000343322754	15.529999732971191	15.029999732971191	15.420000076293945	15.342745780944824	94985700
233	2021-06-24	15.539999961853027	15.550000190734863	15.149999618530273	15.260000228881836	15.183547019958496	79859800
234	2021-06-25	15.239999771118164	15.520000457763672	15.180000305175781	15.1899995803833	15.113897323608398	111760500
235	2021-06-28	15.199999809265137	15.210000038146973	14.829999923706055	14.960000038146973	14.885050773620605	79477400
236	2021-06-29	15.050000190734863	15.199999809265137	14.880000114440918	15.010000228881836	14.934800148010254	68208200
237	2021-06-30	14.949999809265137	15.109999656677246	14.8100004196167	14.859999656677246	14.785551071166992	72213500
238	2021-07-01	14.90999984741211	14.970000267028809	14.84000015258789	14.90999984741211	14.83530044555664	51112200
239	2021-07-02	14.960000038146973	15.039999961853027	14.829999923706055	14.930000305175781	14.85520076751709	43652000
240	2021-07-06	14.869999885559082	14.880000114440918	14.390000343322754	14.5	14.42735481262207	73990600
241	2021-07-07	14.40999984741211	14.460000038146973	14.020000457763672	14.229999542236328	14.158706665039062	72992500
242	2021-07-08	13.960000038146973	14.229999542236328	13.739999771118164	14.0600004196167	13.9895601272583	62706800
243	2021-07-09	14.449999809265137	14.579999923706055	14.270000457763672	14.479999542236328	14.407454490661621	65981200
244	2021-07-12	14.359999656677246	14.739999771118164	14.239999771118164	14.609999656677246	14.536803245544434	49205200
245	2021-07-13	14.5	14.630000114440918	14.300000190734863	14.420000076293945	14.347755432128906	45360600
246	2021-07-14	14.430000305175781	14.630000114440918	14.199999809265137	14.25	14.178606986999512	39056200
247	2021-07-15	14.149999618530273	14.300000190734863	13.9399995803833	14.010000228881836	13.939809799194336	44952300
248	2021-07-16	14.119999885559082	14.140000343322754	13.579999923706055	13.609999656677246	13.541813850402832	48065200
249	2021-07-19	13.25	13.319999694824219	12.789999961853027	13.279999732971191	13.21346664428711	99949200
250	2021-07-20	13.369999885559082	13.960000038146973	13.279999732971191	13.90999984741211	13.840311050415039	70731800
251	2021-07-21	14.050000190734863	14.34000015258789	14.029999732971191	14.1899995803833	14.118907928466797	53817500
252	2021-07-22	14.079999923706055	14.140000343322754	13.779999732971191	13.90999984741211	13.840311050415039	40440100
253	2021-07-23	13.970000267028809	14.039999961853027	13.729999542236328	13.819999694824219	13.750761032104492	37927900
254	2021-07-26	13.899999618530273	14.079999923706055	13.869999885559082	14.029999732971191	13.959709167480469	43838000
255	2021-07-27	13.930000305175781	13.960000038146973	13.649999618530273	13.789999961853027	13.720911979675293	41963200
256	2021-07-28	13.859999656677246	13.989999771118164	13.569999694824219	13.859999656677246	13.790560722351074	70653500
257	2021-07-29	14.510000228881836	14.789999961853027	14.300000190734863	14.390000343322754	14.317906379699707	111154800
258	2021-07-30	14.229999542236328	14.300000190734863	13.869999885559082	13.949999809265137	13.880109786987305	74801500
259	2021-08-02	14.020000457763672	14.329999923706055	13.880000114440918	13.90999984741211	13.840311050415039	64673700
260	2021-08-03	13.970000267028809	14.079999923706055	13.640000343322754	14.020000457763672	13.949760437011719	53257700
261	2021-08-04	13.850000381469727	13.930000305175781	13.300000190734863	13.319999694824219	13.253266334533691	81502700
262	2021-08-05	13.539999961853027	13.819999694824219	13.449999809265137	13.710000038146973	13.641312599182129	60524400
263	2021-08-06	13.819999694824219	13.90999984741211	13.729999542236328	13.800000190734863	13.73086166381836	44361100
264	2021-08-09	13.720000267028809	13.819999694824219	13.550000190734863	13.75	13.681112289428711	38760400
265	2021-08-10	13.770000457763672	13.90999984741211	13.65999984741211	13.819999694824219	13.750761032104492	32120800
266	2021-08-11	13.859999656677246	13.949999809265137	13.670000076293945	13.930000305175781	13.860210418701172	42795600
267	2021-08-12	13.920000076293945	14.050000190734863	13.789999961853027	13.899999618530273	13.830360412597656	38547900
268	2021-08-13	13.880000114440918	13.949999809265137	13.539999961853027	13.59000015258789	13.5219144821167	44915500
269	2021-08-16	13.5	13.5600004196167	13.319999694824219	13.460000038146973	13.392565727233887	38664300
270	2021-08-17	13.319999694824219	13.329999923706055	12.8100004196167	12.989999771118164	12.924920082092285	74625300
271	2021-08-18	12.949999809265137	13.210000038146973	12.899999618530273	13.0	12.934869766235352	50966700
272	2021-08-19	12.800000190734863	12.920000076293945	12.569999694824219	12.670000076293945	12.606523513793945	69038800
273	2021-08-20	12.609999656677246	12.670000076293945	12.380000114440918	12.569999694824219	12.507023811340332	53516100
274	2021-08-23	12.710000038146973	12.850000381469727	12.470000267028809	12.729999542236328	12.66622257232666	64573600
275	2021-08-24	12.8100004196167	13.140000343322754	12.760000228881836	13.079999923706055	13.014469146728516	53672500
276	2021-08-25	13.119999885559082	13.279999732971191	13.020000457763672	13.170000076293945	13.104018211364746	51195500
277	2021-08-26	13.109999656677246	13.130000114440918	12.8100004196167	12.899999618530273	12.835370063781738	57559800
278	2021-08-27	12.890000343322754	13.369999885559082	12.869999885559082	13.3100004196167	13.243317604064941	57524000
279	2021-08-30	13.350000381469727	13.369999885559082	13.029999732971191	13.050000190734863	12.984619140625	42720100
280	2021-08-31	13.020000457763672	13.140000343322754	12.930000305175781	13.029999732971191	12.964719772338867	42212700
281	2021-09-01	13.029999732971191	13.220000267028809	12.899999618530273	13.109999656677246	13.044318199157715	58875700
282	2021-09-02	13.09000015258789	13.210000038146973	12.970000267028809	13.010000228881836	12.944820404052734	49053200
283	2021-09-03	12.989999771118164	13.050000190734863	12.869999885559082	12.890000343322754	12.825421333312988	41616700
284	2021-09-07	12.829999923706055	13.039999961853027	12.8100004196167	12.949999809265137	12.885120391845703	64008900
285	2021-09-08	12.970000267028809	13.220000267028809	12.90999984741211	13.029999732971191	12.964719772338867	57980900
286	2021-09-09	12.949999809265137	12.949999809265137	12.720000267028809	12.760000228881836	12.696072578430176	68806400
287	2021-09-10	12.84000015258789	12.930000305175781	12.65999984741211	12.680000305175781	12.616473197937012	48585900
288	2021-09-13	12.760000228881836	12.989999771118164	12.619999885559082	12.989999771118164	12.924920082092285	62270800
289	2021-09-14	12.930000305175781	13.0600004196167	12.789999961853027	12.859999656677246	12.795571327209473	47640800
290	2021-09-15	12.890000343322754	13.25	12.8100004196167	13.220000267028809	13.153767585754395	60282100
291	2021-09-16	13.180000305175781	13.529999732971191	13.100000381469727	13.399999618530273	13.332865715026855	76426100
292	2021-09-17	13.40999984741211	13.699999809265137	13.390000343322754	13.550000190734863	13.482114791870117	76182400
293	2021-09-20	13.069999694824219	13.1899995803833	12.630000114440918	12.819999694824219	12.75577163696289	126152200
294	2021-09-21	12.890000343322754	12.970000267028809	12.65999984741211	12.770000457763672	12.706022262573242	60473100
295	2021-09-22	12.920000076293945	13.390000343322754	12.90999984741211	13.229999542236328	13.163717269897461	75784000
296	2021-09-23	13.350000381469727	13.739999771118164	13.319999694824219	13.710000038146973	13.641312599182129	68708100
297	2021-09-24	13.65999984741211	13.9399995803833	13.640000343322754	13.779999732971191	13.71096134185791	57440200
298	2021-09-27	13.890000343322754	14.289999961853027	13.880000114440918	14.15999984741211	14.089057922363281	68769700
299	2021-09-28	14.630000114440918	14.729999542236328	14.229999542236328	14.3100004196167	14.238306999206543	107090900
300	2021-09-29	14.460000038146973	14.5	14.170000076293945	14.300000190734863	14.228357315063477	56805500
301	2021-09-30	14.260000228881836	14.319999694824219	14.09000015258789	14.15999984741211	14.089057922363281	78759800
302	2021-10-01	14.260000228881836	14.369999885559082	14.010000228881836	14.15999984741211	14.089057922363281	51880900
303	2021-10-04	14.270000457763672	14.789999961853027	14.220000267028809	14.350000381469727	14.278106689453125	78332500
304	2021-10-05	14.4399995803833	14.4399995803833	14.109999656677246	14.289999961853027	14.218406677246094	55915800
305	2021-10-06	14.140000343322754	14.34000015258789	13.890000343322754	14.119999885559082	14.0492582321167	61020300
306	2021-10-07	14.34000015258789	14.949999809265137	14.3100004196167	14.890000343322754	14.815401077270508	96557500
307	2021-10-08	14.920000076293945	15.489999771118164	14.850000381469727	15.119999885559082	15.044248580932617	99345500
308	2021-10-11	15.199999809265137	15.359999656677246	14.970000267028809	15.09000015258789	15.014399528503418	45302300
309	2021-10-12	15.109999656677246	15.680000305175781	15.010000228881836	15.640000343322754	15.561643600463867	89134000
310	2021-10-13	15.59000015258789	15.6899995803833	15.270000457763672	15.510000228881836	15.432294845581055	63363500
311	2021-10-14	15.619999885559082	15.619999885559082	15.369999885559082	15.449999809265137	15.372594833374023	50875100
312	2021-10-15	15.539999961853027	16.030000686645508	15.539999961853027	15.699999809265137	15.621342658996582	77142100
313	2021-10-18	15.569999694824219	15.649999618530273	15.489999771118164	15.5600004196167	15.482044219970703	48643800
314	2021-10-19	15.600000381469727	15.6899995803833	15.369999885559082	15.420000076293945	15.342745780944824	44668300
315	2021-10-20	15.430000305175781	16.15999984741211	15.369999885559082	16.040000915527344	15.959640502929688	105213700
316	2021-10-21	16.15999984741211	16.700000762939453	16.1299991607666	16.549999237060547	16.467082977294922	95855000
317	2021-10-22	16.420000076293945	16.540000915527344	16.229999542236328	16.280000686645508	16.19843864440918	60646800
318	2021-10-25	16.399999618530273	16.5	15.8100004196167	16.0	15.919839859008789	67808000
319	2021-10-26	16.09000015258789	16.219999313354492	15.699999809265137	15.9399995803833	15.860139846801758	64882300
320	2021-10-27	15.789999961853027	15.920000076293945	15.5	15.510000228881836	15.432294845581055	96094300
321	2021-10-28	16.860000610351562	17.579999923706055	16.709999084472656	16.860000610351562	16.775531768798828	215237600
322	2021-10-29	16.860000610351562	17.360000610351562	16.549999237060547	17.079999923706055	16.994428634643555	100246700
323	2021-11-01	17.5	17.969999313354492	17.06999969482422	17.950000762939453	17.860071182250977	125246500
324	2021-11-02	18.149999618530273	18.190000534057617	17.729999542236328	18.010000228881836	17.919769287109375	115146200
325	2021-11-03	17.920000076293945	18.829999923706055	17.8799991607666	18.6299991607666	18.536663055419922	104755500
326	2021-11-04	18.920000076293945	19.5	18.719999313354492	19.420000076293945	19.32270622253418	157505500
327	2021-11-05	19.709999084472656	19.719999313354492	18.989999771118164	19.290000915527344	19.193357467651367	121967900
328	2021-11-08	19.399999618530273	20.420000076293945	19.239999771118164	20.149999618530273	20.049047470092773	153490400
329	2021-11-09	20.510000228881836	20.510000228881836	19.40999984741211	20.1200008392334	20.01919937133789	164928500
330	2021-11-10	19.8799991607666	20.469999313354492	19.059999465942383	19.360000610351562	19.26300621032715	229109600
331	2021-11-11	19.639999389648438	19.84000015258789	19.260000228881836	19.549999237060547	19.45205307006836	96436500
332	2021-11-12	19.3799991607666	19.6200008392334	19.209999084472656	19.5	19.402305603027344	77700400
333	2021-11-15	19.459999084472656	19.950000762939453	19.139999389648438	19.860000610351562	19.760501861572266	84838600
334	2021-11-16	19.899999618530273	20.059999465942383	19.530000686645508	19.790000915527344	19.690853118896484	66557200
335	2021-11-17	19.739999771118164	20.010000228881836	19.440000534057617	19.959999084472656	19.85999870300293	80855200
336	2021-11-18	20.15999984741211	20.260000228881836	19.360000610351562	19.559999465942383	19.559999465942383	111368800
337	2021-11-19	19.639999389648438	19.670000076293945	19.239999771118164	19.389999389648438	19.389999389648438	64610400
338	2021-11-22	19.389999389648438	20.790000915527344	19.309999465942383	20.479999542236328	20.479999542236328	137861700
339	2021-11-23	20.43000030517578	20.530000686645508	19.969999313354492	20.200000762939453	20.200000762939453	90984500
340	2021-11-24	19.969999313354492	20.34000015258789	19.780000686645508	20.25	20.25	77324300
341	2021-11-26	19.65999984741211	19.84000015258789	19.469999313354492	19.75	19.75	49434000
342	2021-11-29	20.06999969482422	20.190000534057617	19.489999771118164	19.670000076293945	19.670000076293945	68778700
343	2021-11-30	19.6200008392334	19.950000762939453	19.030000686645508	19.190000534057617	19.190000534057617	103238400
344	2021-12-01	19.6299991607666	20.469999313354492	19.530000686645508	19.579999923706055	19.579999923706055	125295600
345	2021-12-02	19.5	20.110000610351562	19.280000686645508	19.8700008392334	19.8700008392334	94142300
346	2021-12-03	20.3700008392334	20.399999618530273	18.93000030517578	19.139999389648438	19.139999389648438	120139100