Volt/voltron/data/HAL.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	14.65999984741211	14.90999984741211	14.569999694824219	14.710000038146973	14.540031433105469	21901700
3	2020-07-27	14.699999809265137	14.930000305175781	14.479999542236328	14.899999618530273	14.727836608886719	15134100
4	2020-07-28	14.800000190734863	14.989999771118164	14.579999923706055	14.649999618530273	14.480724334716797	14961000
5	2020-07-29	14.630000114440918	15.109999656677246	14.619999885559082	15.069999694824219	14.895872116088867	13723700
6	2020-07-30	14.779999732971191	14.84000015258789	14.600000381469727	14.670000076293945	14.500494003295898	14688100
7	2020-07-31	14.399999618530273	14.59000015258789	14.100000381469727	14.329999923706055	14.164422035217285	18013100
8	2020-08-03	14.329999923706055	14.680000305175781	14.25	14.529999732971191	14.36211109161377	11183500
9	2020-08-04	14.5	15.25	14.460000038146973	15.109999656677246	14.935409545898438	15746200
10	2020-08-05	15.529999732971191	15.75	15.260000228881836	15.319999694824219	15.142983436584473	13469000
11	2020-08-06	15.34000015258789	15.4399995803833	14.800000190734863	14.819999694824219	14.648760795593262	11389600
12	2020-08-07	14.649999618530273	14.890000343322754	14.420000076293945	14.890000343322754	14.717951774597168	12918500
13	2020-08-10	14.979999542236328	15.65999984741211	14.930000305175781	15.609999656677246	15.429632186889648	10490600
14	2020-08-11	16.0	16.700000762939453	15.979999542236328	16.139999389648438	15.953508377075195	25789800
15	2020-08-12	16.459999084472656	16.81999969482422	16.3799991607666	16.709999084472656	16.516921997070312	20495500
16	2020-08-13	16.639999389648438	16.790000915527344	16.350000381469727	16.649999618530273	16.45761489868164	13456900
17	2020-08-14	16.309999465942383	16.65999984741211	16.149999618530273	16.6299991607666	16.43784523010254	12244200
18	2020-08-17	16.520000457763672	16.850000381469727	16.5	16.649999618530273	16.45761489868164	12312500
19	2020-08-18	16.610000610351562	16.889999389648438	16.34000015258789	16.450000762939453	16.25992774963379	10542900
20	2020-08-19	16.450000762939453	16.8700008392334	16.3799991607666	16.489999771118164	16.29946517944336	11929100
21	2020-08-20	16.270000457763672	16.290000915527344	15.949999809265137	16.010000228881836	15.825011253356934	13361200
22	2020-08-21	15.880000114440918	15.989999771118164	15.609999656677246	15.739999771118164	15.558130264282227	9806400
23	2020-08-24	15.880000114440918	16.639999389648438	15.770000457763672	16.290000915527344	16.101776123046875	14722400
24	2020-08-25	16.6200008392334	16.690000534057617	16.059999465942383	16.149999618530273	15.963393211364746	10201200
25	2020-08-26	16.110000610351562	16.260000228881836	15.779999732971191	15.8100004196167	15.62732219696045	8954800
26	2020-08-27	15.819999694824219	16.059999465942383	15.579999923706055	16.020000457763672	15.834894180297852	8343400
27	2020-08-28	16.09000015258789	16.43000030517578	16.020000457763672	16.270000457763672	16.082006454467773	8505200
28	2020-08-31	16.200000762939453	16.34000015258789	15.960000038146973	16.18000030517578	15.993047714233398	9810500
29	2020-09-01	15.930000305175781	16.350000381469727	15.829999923706055	16.229999542236328	16.087209701538086	11040300
30	2020-09-02	16.170000076293945	16.290000915527344	16.040000915527344	16.25	16.10703468322754	10415400
31	2020-09-03	16.139999389648438	16.68000030517578	15.829999923706055	16.1200008392334	15.978177070617676	15884500
32	2020-09-04	16.290000915527344	16.350000381469727	15.489999771118164	15.989999771118164	15.849321365356445	12968800
33	2020-09-08	15.489999771118164	15.579999923706055	14.770000457763672	14.8100004196167	14.679703712463379	15783600
34	2020-09-09	14.960000038146973	15.329999923706055	14.899999618530273	15.0600004196167	14.927504539489746	12272500
35	2020-09-10	15.050000190734863	15.170000076293945	14.1899995803833	14.279999732971191	14.154366493225098	15727100
36	2020-09-11	14.369999885559082	14.369999885559082	13.989999771118164	14.270000457763672	14.144454002380371	10846300
37	2020-09-14	14.3100004196167	14.5	14.09000015258789	14.329999923706055	14.203926086425781	10765000
38	2020-09-15	14.449999809265137	14.640000343322754	14.3100004196167	14.4399995803833	14.312957763671875	7930400
39	2020-09-16	14.630000114440918	15.350000381469727	14.430000305175781	15.069999694824219	14.93741512298584	14990800
40	2020-09-17	14.729999542236328	14.970000267028809	14.569999694824219	14.819999694824219	14.689615249633789	12584200
41	2020-09-18	14.710000038146973	14.960000038146973	14.350000381469727	14.449999809265137	14.322871208190918	12507600
42	2020-09-21	13.720000267028809	13.819999694824219	12.890000343322754	13.220000267028809	13.103692054748535	19709700
43	2020-09-22	13.4399995803833	13.680000305175781	13.100000381469727	13.329999923706055	13.212723731994629	10214600
44	2020-09-23	13.359999656677246	13.5	12.640000343322754	12.649999618530273	12.53870677947998	15910300
45	2020-09-24	12.319999694824219	12.770000457763672	12.010000228881836	12.520000457763672	12.40985107421875	24020300
46	2020-09-25	12.3100004196167	12.569999694824219	12.210000038146973	12.369999885559082	12.261170387268066	18480300
47	2020-09-28	12.699999809265137	12.920000076293945	12.550000190734863	12.760000228881836	12.647738456726074	16598400
48	2020-09-29	12.720000267028809	12.779999732971191	12.0	12.069999694824219	11.9638090133667	13391900
49	2020-09-30	12.180000305175781	12.470000267028809	11.949999809265137	12.050000190734863	11.943985939025879	12139900
50	2020-10-01	11.859999656677246	11.899999618530273	11.0	11.170000076293945	11.071728706359863	27032500
51	2020-10-02	10.649999618530273	11.390000343322754	10.600000381469727	11.3100004196167	11.210494995117188	17883400
52	2020-10-05	11.550000190734863	11.970000267028809	11.40999984741211	11.930000305175781	11.825041770935059	13796400
53	2020-10-06	12.229999542236328	12.5600004196167	11.779999732971191	11.850000381469727	11.745745658874512	20036300
54	2020-10-07	11.869999885559082	12.039999961853027	11.699999809265137	11.930000305175781	11.825041770935059	13292300
55	2020-10-08	12.119999885559082	12.8100004196167	12.050000190734863	12.8100004196167	12.697299003601074	13712800
56	2020-10-09	12.90999984741211	12.960000038146973	12.4399995803833	12.579999923706055	12.46932315826416	13564600
57	2020-10-12	12.579999923706055	12.789999961853027	12.359999656677246	12.729999542236328	12.618002891540527	10810700
58	2020-10-13	12.5600004196167	12.789999961853027	12.399999618530273	12.539999961853027	12.429675102233887	9264000
59	2020-10-14	12.59000015258789	13.180000305175781	12.5600004196167	12.720000267028809	12.6080904006958	12221800
60	2020-10-15	12.399999618530273	13.09000015258789	12.270000457763672	13.069999694824219	12.955011367797852	12268200
61	2020-10-16	12.979999542236328	13.069999694824219	12.210000038146973	12.25	12.14222526550293	18401100
62	2020-10-19	12.229999542236328	12.729999542236328	11.850000381469727	12.170000076293945	12.0629301071167	20524100
63	2020-10-20	12.4399995803833	13.140000343322754	12.390000343322754	12.739999771118164	12.627914428710938	18730800
64	2020-10-21	12.609999656677246	12.899999618530273	12.5	12.670000076293945	12.558530807495117	11946900
65	2020-10-22	12.680000305175781	13.109999656677246	12.640000343322754	13.039999961853027	12.925275802612305	10765500
66	2020-10-23	13.220000267028809	13.5	13.039999961853027	13.3100004196167	13.192899703979492	17743500
67	2020-10-26	13.039999961853027	13.069999694824219	12.720000267028809	12.789999961853027	12.677474975585938	16611700
68	2020-10-27	12.710000038146973	12.75	12.380000114440918	12.510000228881836	12.399938583374023	11873100
69	2020-10-28	11.960000038146973	12.109999656677246	11.420000076293945	11.420000076293945	11.319528579711914	18266900
70	2020-10-29	11.25	11.920000076293945	10.989999771118164	11.619999885559082	11.517768859863281	15084800
71	2020-10-30	11.579999923706055	12.09000015258789	11.479999542236328	12.0600004196167	11.953898429870605	16135900
72	2020-11-02	12.350000381469727	12.989999771118164	11.979999542236328	12.800000190734863	12.687387466430664	15822600
73	2020-11-03	13.130000114440918	13.260000228881836	12.760000228881836	12.989999771118164	12.875715255737305	13231800
74	2020-11-04	12.960000038146973	13.25	12.369999885559082	12.710000038146973	12.59817886352539	19084400
75	2020-11-05	12.6899995803833	13.029999732971191	12.550000190734863	12.569999694824219	12.459409713745117	11946800
76	2020-11-06	12.5	12.789999961853027	12.270000457763672	12.279999732971191	12.171961784362793	10871300
77	2020-11-09	14.199999809265137	15.119999885559082	14.100000381469727	14.380000114440918	14.253487586975098	25174500
78	2020-11-10	14.229999542236328	14.6899995803833	13.850000381469727	14.380000114440918	14.253487586975098	14627600
79	2020-11-11	14.569999694824219	14.59000015258789	13.869999885559082	14.180000305175781	14.055246353149414	8998400
80	2020-11-12	13.899999618530273	14.3100004196167	13.779999732971191	13.920000076293945	13.79753303527832	9915500
81	2020-11-13	14.020000457763672	14.430000305175781	13.869999885559082	14.329999923706055	14.203926086425781	9683900
82	2020-11-16	15.039999961853027	15.569999694824219	14.800000190734863	15.460000038146973	15.323984146118164	12832200
83	2020-11-17	15.09000015258789	15.84000015258789	14.960000038146973	15.8100004196167	15.670907020568848	10451700
84	2020-11-18	15.850000381469727	16.280000686645508	15.380000114440918	15.390000343322754	15.254600524902344	12951400
85	2020-11-19	15.210000038146973	16.079999923706055	15.039999961853027	16.0	15.859233856201172	12055800
86	2020-11-20	15.920000076293945	16.06999969482422	15.569999694824219	15.899999618530273	15.760113716125488	7826600
87	2020-11-23	16.260000228881836	17.489999771118164	16.149999618530273	17.31999969482422	17.167621612548828	17849200
88	2020-11-24	18.0	18.280000686645508	17.719999313354492	17.90999984741211	17.75242805480957	15620900
89	2020-11-25	17.5	17.950000762939453	17.399999618530273	17.860000610351562	17.702871322631836	11051000
90	2020-11-27	17.65999984741211	17.969999313354492	17.469999313354492	17.559999465942383	17.40550994873047	4548200
91	2020-11-30	17.360000610351562	17.549999237060547	16.559999465942383	16.59000015258789	16.44404411315918	15727300
92	2020-12-01	17.239999771118164	17.360000610351562	16.81999969482422	17.079999923706055	16.929733276367188	9603700
93	2020-12-02	16.899999618530273	18.079999923706055	16.780000686645508	17.610000610351562	17.501178741455078	9738700
94	2020-12-03	17.790000915527344	18.309999465942383	17.510000228881836	18.020000457763672	17.908647537231445	11624700
95	2020-12-04	18.610000610351562	19.530000686645508	18.420000076293945	19.43000030517578	19.3099308013916	14895800
96	2020-12-07	19.40999984741211	19.59000015258789	18.860000610351562	18.969999313354492	18.85277557373047	12267800
97	2020-12-08	18.549999237060547	19.809999465942383	18.530000686645508	19.760000228881836	19.63789176940918	12226800
98	2020-12-09	19.829999923706055	20.360000610351562	19.270000457763672	19.510000228881836	19.38943862915039	16962300
99	2020-12-10	19.0	20.309999465942383	18.920000076293945	19.989999771118164	19.866470336914062	11667800
100	2020-12-11	19.75	20.0	19.399999618530273	19.829999923706055	19.707460403442383	10482700
101	2020-12-14	20.1299991607666	20.239999771118164	18.829999923706055	18.959999084472656	18.84283447265625	11775700
102	2020-12-15	19.350000381469727	20.149999618530273	19.239999771118164	20.06999969482422	19.94597625732422	15665700
103	2020-12-16	20.010000228881836	20.540000915527344	19.8700008392334	20.139999389648438	20.015544891357422	13388100
104	2020-12-17	20.34000015258789	20.5	19.790000915527344	20.079999923706055	19.955915451049805	9508600
105	2020-12-18	20.0	20.290000915527344	19.559999465942383	19.68000030517578	19.558387756347656	15807500
106	2020-12-21	18.81999969482422	19.600000381469727	18.579999923706055	19.350000381469727	19.230426788330078	8714800
107	2020-12-22	19.360000610351562	19.520000457763672	19.06999969482422	19.1200008392334	19.001848220825195	6426000
108	2020-12-23	19.280000686645508	19.979999542236328	19.229999542236328	19.479999542236328	19.359622955322266	9276600
109	2020-12-24	19.56999969482422	19.59000015258789	18.989999771118164	19.209999084472656	19.091291427612305	2895500
110	2020-12-28	19.25	19.59000015258789	18.850000381469727	18.889999389648438	18.773265838623047	6525700
111	2020-12-29	19.0	19.049999237060547	18.329999923706055	18.639999389648438	18.524812698364258	9828800
112	2020-12-30	18.639999389648438	19.18000030517578	18.559999465942383	19.1200008392334	19.001848220825195	7746500
113	2020-12-31	19.030000686645508	19.1200008392334	18.829999923706055	18.899999618530273	18.783206939697266	6940500
114	2021-01-04	19.219999313354492	19.469999313354492	18.56999969482422	18.829999923706055	18.713640213012695	8898700
115	2021-01-05	19.170000076293945	20.989999771118164	19.010000228881836	20.40999984741211	20.283876419067383	15912300
116	2021-01-06	20.93000030517578	21.040000915527344	20.510000228881836	20.81999969482422	20.691343307495117	16165100
117	2021-01-07	20.969999313354492	21.209999084472656	20.200000762939453	20.350000381469727	20.2242488861084	13680500
118	2021-01-08	20.68000030517578	20.68000030517578	19.8700008392334	20.1200008392334	19.995668411254883	8343300
119	2021-01-11	19.3799991607666	20.690000534057617	19.270000457763672	20.56999969482422	20.442886352539062	11405600
120	2021-01-12	20.889999389648438	22.229999542236328	20.670000076293945	22.1299991607666	21.993247985839844	15816300
121	2021-01-13	21.969999313354492	21.989999771118164	21.389999389648438	21.56999969482422	21.436708450317383	10586600
122	2021-01-14	21.6299991607666	22.190000534057617	21.559999465942383	21.760000228881836	21.625534057617188	10215400
123	2021-01-15	21.290000915527344	21.450000762939453	20.440000534057617	20.739999771118164	20.611835479736328	12252400
124	2021-01-19	21.110000610351562	21.350000381469727	20.299999237060547	20.540000915527344	20.41307258605957	16808900
125	2021-01-20	21.389999389648438	21.389999389648438	19.809999465942383	20.079999923706055	19.955915451049805	13376100
126	2021-01-21	19.969999313354492	20.389999389648438	19.229999542236328	19.40999984741211	19.290056228637695	12080300
127	2021-01-22	18.899999618530273	19.290000915527344	18.450000762939453	19.239999771118164	19.121105194091797	14149600
128	2021-01-25	18.989999771118164	19.139999389648438	18.239999771118164	18.6299991607666	18.514875411987305	12581800
129	2021-01-26	18.8799991607666	19.1200008392334	18.200000762939453	18.200000762939453	18.087533950805664	9965600
130	2021-01-27	17.719999313354492	18.229999542236328	17.229999542236328	17.280000686645508	17.173219680786133	16088400
131	2021-01-28	17.5	18.5	17.5	18.270000457763672	18.157100677490234	11646800
132	2021-01-29	18.1200008392334	18.309999465942383	17.510000228881836	17.6299991607666	17.521055221557617	11373200
133	2021-02-01	18.020000457763672	18.18000030517578	17.56999969482422	17.860000610351562	17.7496337890625	8551800
134	2021-02-02	18.489999771118164	18.6299991607666	18.020000457763672	18.020000457763672	17.908647537231445	8862800
135	2021-02-03	18.149999618530273	18.84000015258789	18.100000381469727	18.809999465942383	18.693761825561523	9751500
136	2021-02-04	18.979999542236328	19.139999389648438	18.540000915527344	19.110000610351562	18.99190902709961	8881400
137	2021-02-05	19.549999237060547	19.670000076293945	18.959999084472656	18.979999542236328	18.86271095275879	12027500
138	2021-02-08	19.260000228881836	20.110000610351562	19.149999618530273	20.040000915527344	19.91616439819336	9163400
139	2021-02-09	19.81999969482422	20.09000015258789	19.290000915527344	19.790000915527344	19.667709350585938	14852700
140	2021-02-10	19.920000076293945	20.309999465942383	19.59000015258789	20.260000228881836	20.134803771972656	9761000
141	2021-02-11	20.059999465942383	20.06999969482422	19.030000686645508	19.43000030517578	19.3099308013916	9644300
142	2021-02-12	19.260000228881836	20.270000457763672	19.149999618530273	20.170000076293945	20.045358657836914	9487900
143	2021-02-16	20.59000015258789	20.899999618530273	20.360000610351562	20.600000381469727	20.472702026367188	10700400
144	2021-02-17	20.899999618530273	20.950000762939453	20.010000228881836	20.549999237060547	20.423009872436523	9239900
145	2021-02-18	20.34000015258789	20.3700008392334	19.389999389648438	19.56999969482422	19.449068069458008	11379800
146	2021-02-19	19.56999969482422	20.299999237060547	19.5	20.200000762939453	20.07517433166504	7533400
147	2021-02-22	20.200000762939453	21.709999084472656	19.399999618530273	21.1299991607666	20.999425888061523	12612300
148	2021-02-23	21.260000228881836	21.329999923706055	19.770000457763672	20.940000534057617	20.81060028076172	10620100
149	2021-02-24	21.059999465942383	22.549999237060547	20.93000030517578	22.270000457763672	22.132383346557617	14926400
150	2021-02-25	22.549999237060547	22.729999542236328	21.719999313354492	22.030000686645508	21.89386558532715	13896200
151	2021-02-26	21.81999969482422	22.1299991607666	20.8700008392334	21.829999923706055	21.69510269165039	12612800
152	2021-03-01	22.329999923706055	23.030000686645508	22.15999984741211	23.010000228881836	22.86781120300293	12624000
153	2021-03-02	22.8700008392334	23.43000030517578	22.260000228881836	22.280000686645508	22.18570899963379	9704600
154	2021-03-03	22.5	22.889999389648438	22.15999984741211	22.280000686645508	22.18570899963379	12317100
155	2021-03-04	22.489999771118164	22.989999771118164	21.079999923706055	22.079999923706055	21.986555099487305	17516100
156	2021-03-05	22.850000381469727	23.899999618530273	22.049999237060547	23.84000015258789	23.739105224609375	16439000
157	2021-03-08	23.950000762939453	24.739999771118164	23.75	24.360000610351562	24.256906509399414	14469600
158	2021-03-09	24.06999969482422	24.329999923706055	23.450000762939453	23.469999313354492	23.370670318603516	11555600
159	2021-03-10	23.420000076293945	24.280000686645508	23.31999969482422	24.139999389648438	24.0378360748291	8827100
160	2021-03-11	24.170000076293945	24.700000762939453	23.790000915527344	23.84000015258789	23.739105224609375	9177800
161	2021-03-12	23.850000381469727	24.260000228881836	23.68000030517578	24.020000457763672	23.918346405029297	7245300
162	2021-03-15	24.09000015258789	24.43000030517578	23.670000076293945	23.969999313354492	23.868555068969727	8136400
163	2021-03-16	23.530000686645508	23.530000686645508	22.6299991607666	22.8700008392334	22.773212432861328	11014000
164	2021-03-17	22.610000610351562	23.43000030517578	22.559999465942383	23.350000381469727	23.25118064880371	11645300
165	2021-03-18	23.1299991607666	23.399999618530273	22.040000915527344	22.170000076293945	22.076173782348633	11327100
166	2021-03-19	22.030000686645508	22.420000076293945	21.709999084472656	21.790000915527344	21.697784423828125	23241100
167	2021-03-22	21.75	21.81999969482422	21.280000686645508	21.540000915527344	21.448841094970703	11003900
168	2021-03-23	21.0	21.450000762939453	20.56999969482422	20.809999465942383	20.721927642822266	11882500
169	2021-03-24	21.290000915527344	21.729999542236328	21.15999984741211	21.299999237060547	21.209856033325195	9751800
170	2021-03-25	20.709999084472656	21.260000228881836	20.030000686645508	21.200000762939453	21.110280990600586	11137300
171	2021-03-26	21.709999084472656	21.809999465942383	21.229999542236328	21.790000915527344	21.697784423828125	9763500
172	2021-03-29	21.549999237060547	21.579999923706055	20.8799991607666	21.239999771118164	21.150110244750977	6864200
173	2021-03-30	21.0	21.68000030517578	20.959999084472656	21.5	21.40900993347168	7878500
174	2021-03-31	21.579999923706055	21.799999237060547	21.280000686645508	21.459999084472656	21.369178771972656	6526800
175	2021-04-01	21.65999984741211	21.950000762939453	21.260000228881836	21.920000076293945	21.827232360839844	7419000
176	2021-04-05	21.920000076293945	21.950000762939453	21.110000610351562	21.31999969482422	21.229772567749023	7572700
177	2021-04-06	21.479999542236328	22.0	21.229999542236328	21.260000228881836	21.170026779174805	7135900
178	2021-04-07	21.350000381469727	21.600000381469727	21.139999389648438	21.420000076293945	21.329349517822266	5875500
179	2021-04-08	21.139999389648438	21.489999771118164	20.670000076293945	21.350000381469727	21.2596435546875	7057700
180	2021-04-09	21.399999618530273	21.6200008392334	20.93000030517578	21.06999969482422	20.9808292388916	4708100
181	2021-04-12	21.280000686645508	21.5	20.799999237060547	21.020000457763672	20.931041717529297	4839800
182	2021-04-13	20.979999542236328	21.049999237060547	20.540000915527344	20.68000030517578	20.59248161315918	5474800
183	2021-04-14	20.979999542236328	21.989999771118164	20.90999984741211	21.65999984741211	21.56833267211914	9667000
184	2021-04-15	21.84000015258789	21.860000610351562	20.950000762939453	21.079999923706055	20.990785598754883	6516600
185	2021-04-16	21.260000228881836	21.350000381469727	20.549999237060547	20.690000534057617	20.60243797302246	8430600
186	2021-04-19	20.6200008392334	21.049999237060547	20.579999923706055	20.670000076293945	20.582521438598633	6721100
187	2021-04-20	20.5	20.600000381469727	19.579999923706055	19.809999465942383	19.72616195678711	10589300
188	2021-04-21	18.510000228881836	19.440000534057617	18.350000381469727	19.100000381469727	19.019166946411133	19098900
189	2021-04-22	19.270000457763672	19.530000686645508	18.90999984741211	19.219999313354492	19.13865852355957	11119100
190	2021-04-23	19.270000457763672	19.360000610351562	18.889999389648438	19.059999465942383	18.979333877563477	12328900
191	2021-04-26	19.040000915527344	19.68000030517578	19.030000686645508	19.43000030517578	19.347768783569336	9396600
192	2021-04-27	19.399999618530273	19.520000457763672	18.639999389648438	19.31999969482422	19.238235473632812	9372500
193	2021-04-28	19.5	20.239999771118164	19.43000030517578	20.139999389648438	20.054765701293945	9161600
194	2021-04-29	20.389999389648438	20.610000610351562	19.899999618530273	20.360000610351562	20.273834228515625	9489100
195	2021-04-30	20.059999465942383	20.389999389648438	19.510000228881836	19.559999465942383	19.477218627929688	8428300
196	2021-05-03	20.1299991607666	20.790000915527344	19.959999084472656	20.65999984741211	20.57256507873535	9550500
197	2021-05-04	20.770000457763672	21.100000381469727	20.43000030517578	20.959999084472656	20.871294021606445	9996200
198	2021-05-05	21.25	22.010000228881836	21.25	22.0	21.90689468383789	12368400
199	2021-05-06	21.899999618530273	22.18000030517578	21.309999465942383	22.170000076293945	22.076173782348633	10781400
200	2021-05-07	21.719999313354492	22.989999771118164	21.670000076293945	22.950000762939453	22.852874755859375	12249400
201	2021-05-10	23.1200008392334	23.6200008392334	22.729999542236328	22.739999771118164	22.643762588500977	9825800
202	2021-05-11	22.190000534057617	22.889999389648438	22.040000915527344	22.610000610351562	22.514312744140625	9101600
203	2021-05-12	22.6299991607666	23.510000228881836	22.5	22.6299991607666	22.53422737121582	11139700
204	2021-05-13	22.309999465942383	22.809999465942383	21.790000915527344	22.3700008392334	22.27532958984375	8773600
205	2021-05-14	22.65999984741211	23.260000228881836	22.649999618530273	23.059999465942383	22.962406158447266	7659000
206	2021-05-17	22.889999389648438	23.81999969482422	22.760000228881836	23.780000686645508	23.67936134338379	8384000
207	2021-05-18	23.780000686645508	23.979999542236328	23.280000686645508	23.290000915527344	23.191434860229492	8574200
208	2021-05-19	22.700000762939453	22.860000610351562	22.190000534057617	22.540000915527344	22.444608688354492	9944500
209	2021-05-20	22.459999084472656	22.56999969482422	21.899999618530273	22.3799991607666	22.2852840423584	8067700
210	2021-05-21	22.670000076293945	22.81999969482422	22.329999923706055	22.459999084472656	22.364944458007812	6088400
211	2021-05-24	22.59000015258789	22.670000076293945	22.190000534057617	22.510000228881836	22.414735794067383	4422400
212	2021-05-25	22.43000030517578	22.649999618530273	21.90999984741211	21.940000534057617	21.847148895263672	7403700
213	2021-05-26	21.940000534057617	22.520000457763672	21.90999984741211	22.280000686645508	22.18570899963379	6775900
214	2021-05-27	22.3799991607666	22.829999923706055	22.3799991607666	22.520000457763672	22.424692153930664	7733100
215	2021-05-28	22.709999084472656	22.729999542236328	22.290000915527344	22.450000762939453	22.354990005493164	4709500
216	2021-06-01	23.0	23.520000457763672	22.959999084472656	23.34000015258789	23.28790283203125	7880700
217	2021-06-02	23.600000381469727	24.670000076293945	23.18000030517578	24.350000381469727	24.2956485748291	14759400
218	2021-06-03	24.31999969482422	25.0	24.139999389648438	24.700000762939453	24.644866943359375	12619800
219	2021-06-04	24.829999923706055	25.0	24.270000457763672	24.719999313354492	24.66482162475586	10380000
220	2021-06-07	24.68000030517578	24.959999084472656	24.18000030517578	24.299999237060547	24.245758056640625	5643600
221	2021-06-08	24.110000610351562	24.520000457763672	23.780000686645508	24.40999984741211	24.355512619018555	6459300
222	2021-06-09	24.5	24.649999618530273	24.190000534057617	24.260000228881836	24.205848693847656	5067900
223	2021-06-10	24.530000686645508	24.700000762939453	23.65999984741211	23.90999984741211	23.856630325317383	5863600
224	2021-06-11	24.110000610351562	24.309999465942383	23.8700008392334	24.030000686645508	23.976362228393555	4832100
225	2021-06-14	24.170000076293945	24.360000610351562	23.440000534057617	23.600000381469727	23.547321319580078	5402300
226	2021-06-15	23.5	24.329999923706055	23.5	24.190000534057617	24.136005401611328	10108100
227	2021-06-16	24.030000686645508	24.440000534057617	23.690000534057617	24.100000381469727	24.046205520629883	8582500
228	2021-06-17	24.06999969482422	24.31999969482422	22.25	22.719999313354492	22.66928482055664	12237900
229	2021-06-18	22.219999313354492	22.5	21.920000076293945	21.989999771118164	21.940916061401367	11542200
230	2021-06-21	22.260000228881836	23.489999771118164	22.219999313354492	23.350000381469727	23.297880172729492	9360000
231	2021-06-22	23.200000762939453	23.59000015258789	22.920000076293945	23.489999771118164	23.43756675720215	5495400
232	2021-06-23	23.81999969482422	24.399999618530273	23.5	23.510000228881836	23.457523345947266	8914400
233	2021-06-24	23.65999984741211	23.889999389648438	23.309999465942383	23.799999237060547	23.74687385559082	7406100
234	2021-06-25	23.84000015258789	24.09000015258789	23.809999465942383	23.940000534057617	23.88656234741211	7052200
235	2021-06-28	23.81999969482422	23.84000015258789	22.639999389648438	22.709999084472656	22.6593074798584	8073800
236	2021-06-29	22.8700008392334	23.260000228881836	22.649999618530273	22.670000076293945	22.61939811706543	6486300
237	2021-06-30	22.829999923706055	23.149999618530273	22.670000076293945	23.1200008392334	23.06839370727539	6027600
238	2021-07-01	23.950000762939453	24.170000076293945	23.56999969482422	23.799999237060547	23.74687385559082	8785800
239	2021-07-02	23.690000534057617	23.940000534057617	23.530000686645508	23.780000686645508	23.72692108154297	5886300
240	2021-07-06	23.6200008392334	23.700000762939453	22.1200008392334	22.229999542236328	22.18037986755371	11093800
241	2021-07-07	22.040000915527344	22.459999084472656	21.329999923706055	21.6200008392334	21.57174301147461	11298900
242	2021-07-08	21.1200008392334	21.790000915527344	21.030000686645508	21.610000610351562	21.561763763427734	8139700
243	2021-07-09	22.010000228881836	22.469999313354492	21.709999084472656	22.3799991607666	22.33004379272461	7624600
244	2021-07-12	22.040000915527344	22.649999618530273	21.68000030517578	22.420000076293945	22.36995506286621	6528000
245	2021-07-13	22.25	22.459999084472656	21.940000534057617	22.09000015258789	22.040691375732422	5851900
246	2021-07-14	22.34000015258789	22.65999984741211	21.290000915527344	21.450000762939453	21.40212059020996	8623800
247	2021-07-15	21.139999389648438	21.489999771118164	20.639999389648438	20.690000534057617	20.643817901611328	10354700
248	2021-07-16	21.0	21.059999465942383	20.010000228881836	20.059999465942383	20.015222549438477	9972900
249	2021-07-19	19.1299991607666	19.639999389648438	18.889999389648438	19.360000610351562	19.31678581237793	15725000
250	2021-07-20	19.600000381469727	20.479999542236328	19.25	20.06999969482422	20.02519989013672	14655300
251	2021-07-21	20.920000076293945	21.149999618530273	20.510000228881836	20.770000457763672	20.7236385345459	14650800
252	2021-07-22	20.780000686645508	20.809999465942383	20.18000030517578	20.549999237060547	20.50412940979004	8388000
253	2021-07-23	20.6200008392334	20.65999984741211	19.81999969482422	20.110000610351562	20.065113067626953	12404500
254	2021-07-26	20.06999969482422	20.790000915527344	20.06999969482422	20.690000534057617	20.643817901611328	8904700
255	2021-07-27	20.3799991607666	20.81999969482422	20.209999084472656	20.639999389648438	20.59392738342285	10540600
256	2021-07-28	20.729999542236328	21.389999389648438	20.56999969482422	21.09000015258789	21.042924880981445	12236800
257	2021-07-29	21.360000610351562	21.510000228881836	21.040000915527344	21.25	21.20256805419922	6322700
258	2021-07-30	21.09000015258789	21.280000686645508	20.540000915527344	20.68000030517578	20.633840560913086	8741400
259	2021-08-02	20.700000762939453	21.3700008392334	20.139999389648438	20.15999984741211	20.114999771118164	10261800
260	2021-08-03	20.0	20.3799991607666	19.520000457763672	20.3700008392334	20.32453155517578	11351700
261	2021-08-04	19.860000610351562	20.030000686645508	19.149999618530273	19.200000762939453	19.15714454650879	15275900
262	2021-08-05	19.40999984741211	19.729999542236328	19.239999771118164	19.479999542236328	19.4365177154541	8275900
263	2021-08-06	19.729999542236328	20.110000610351562	19.600000381469727	20.0	19.95535659790039	7100300
264	2021-08-09	19.579999923706055	19.84000015258789	19.260000228881836	19.690000534057617	19.64604949951172	7579400
265	2021-08-10	19.809999465942383	20.360000610351562	19.729999542236328	20.209999084472656	20.164888381958008	6891200
266	2021-08-11	20.049999237060547	20.700000762939453	19.850000381469727	20.6299991607666	20.58395004272461	5926900
267	2021-08-12	20.649999618530273	20.780000686645508	20.020000457763672	20.440000534057617	20.39437484741211	6859100
268	2021-08-13	20.3700008392334	20.450000762939453	20.049999237060547	20.1299991607666	20.085065841674805	6133100
269	2021-08-16	19.739999771118164	19.799999237060547	19.329999923706055	19.649999618530273	19.606138229370117	6993700
270	2021-08-17	19.459999084472656	19.760000228881836	18.90999984741211	19.170000076293945	19.12721061706543	6375200
271	2021-08-18	19.299999237060547	19.489999771118164	18.860000610351562	18.899999618530273	18.857812881469727	7223300
272	2021-08-19	18.549999237060547	18.690000534057617	17.860000610351562	18.149999618530273	18.109485626220703	12278900
273	2021-08-20	17.8700008392334	18.309999465942383	17.81999969482422	18.209999084472656	18.16935157775879	6870000
274	2021-08-23	18.81999969482422	19.34000015258789	18.729999542236328	19.209999084472656	19.1671199798584	8109900
275	2021-08-24	19.510000228881836	20.239999771118164	19.489999771118164	20.049999237060547	20.005245208740234	9608500
276	2021-08-25	20.049999237060547	20.290000915527344	19.799999237060547	20.170000076293945	20.124977111816406	6311700
277	2021-08-26	19.950000762939453	20.190000534057617	19.709999084472656	19.770000457763672	19.725872039794922	4930500
278	2021-08-27	20.059999465942383	20.75	20.020000457763672	20.549999237060547	20.50412940979004	6449300
279	2021-08-30	20.940000534057617	20.979999542236328	20.15999984741211	20.15999984741211	20.114999771118164	5833000
280	2021-08-31	20.0	20.389999389648438	19.899999618530273	19.979999542236328	19.979999542236328	8305000
281	2021-09-01	19.969999313354492	20.059999465942383	19.6200008392334	19.690000534057617	19.690000534057617	5499900
282	2021-09-02	19.950000762939453	20.559999465942383	19.950000762939453	20.459999084472656	20.459999084472656	6887000
283	2021-09-03	20.3700008392334	20.65999984741211	20.06999969482422	20.170000076293945	20.170000076293945	4740500
284	2021-09-07	19.959999084472656	20.3700008392334	19.8700008392334	19.90999984741211	19.90999984741211	6024700
285	2021-09-08	20.1200008392334	20.350000381469727	19.290000915527344	19.350000381469727	19.350000381469727	6859800
286	2021-09-09	19.290000915527344	19.809999465942383	19.09000015258789	19.31999969482422	19.31999969482422	7402800
287	2021-09-10	19.610000610351562	19.770000457763672	19.309999465942383	19.530000686645508	19.530000686645508	5716900
288	2021-09-13	19.84000015258789	20.540000915527344	19.84000015258789	20.440000534057617	20.440000534057617	7631600
289	2021-09-14	20.700000762939453	20.739999771118164	19.979999542236328	20.06999969482422	20.06999969482422	6438900
290	2021-09-15	20.3700008392334	21.059999465942383	20.270000457763672	20.799999237060547	20.799999237060547	9577400
291	2021-09-16	20.68000030517578	20.760000228881836	20.299999237060547	20.59000015258789	20.59000015258789	5919400
292	2021-09-17	20.489999771118164	20.850000381469727	20.18000030517578	20.270000457763672	20.270000457763672	12225900
293	2021-09-20	19.559999465942383	19.920000076293945	19.1200008392334	19.600000381469727	19.600000381469727	7875800
294	2021-09-21	19.899999618530273	20.049999237060547	19.290000915527344	19.479999542236328	19.479999542236328	6127000
295	2021-09-22	19.850000381469727	20.25	19.729999542236328	19.75	19.75	8456500
296	2021-09-23	19.90999984741211	20.959999084472656	19.760000228881836	20.809999465942383	20.809999465942383	7937100
297	2021-09-24	20.690000534057617	21.190000534057617	20.670000076293945	21.0	21.0	6122100
298	2021-09-27	21.56999969482422	22.309999465942383	21.520000457763672	22.139999389648438	22.139999389648438	10981700
299	2021-09-28	22.6200008392334	23.209999084472656	22.299999237060547	22.389999389648438	22.389999389648438	10461200
300	2021-09-29	22.3799991607666	22.399999618530273	21.829999923706055	22.15999984741211	22.15999984741211	7058100
301	2021-09-30	22.079999923706055	22.1299991607666	21.450000762939453	21.6200008392334	21.6200008392334	9729800
302	2021-10-01	21.84000015258789	22.3700008392334	21.610000610351562	22.280000686645508	22.280000686645508	7394900
303	2021-10-04	22.8700008392334	23.43000030517578	22.780000686645508	23.020000457763672	23.020000457763672	14845100
304	2021-10-05	23.479999542236328	23.790000915527344	23.09000015258789	23.40999984741211	23.40999984741211	11167200
305	2021-10-06	22.940000534057617	23.219999313354492	22.43000030517578	22.989999771118164	22.989999771118164	12047100
306	2021-10-07	23.049999237060547	23.579999923706055	22.950000762939453	23.3799991607666	23.3799991607666	9325200
307	2021-10-08	23.68000030517578	24.1200008392334	23.549999237060547	23.940000534057617	23.940000534057617	7997600
308	2021-10-11	24.479999542236328	25.5	24.309999465942383	24.68000030517578	24.68000030517578	14863900
309	2021-10-12	24.56999969482422	25.299999237060547	24.270000457763672	24.489999771118164	24.489999771118164	15736100
310	2021-10-13	24.239999771118164	24.68000030517578	23.809999465942383	24.489999771118164	24.489999771118164	9252700
311	2021-10-14	24.84000015258789	24.940000534057617	24.559999465942383	24.799999237060547	24.799999237060547	7297100
312	2021-10-15	25.200000762939453	26.079999923706055	25.09000015258789	26.010000228881836	26.010000228881836	17446000
313	2021-10-18	26.1299991607666	26.68000030517578	25.829999923706055	26.010000228881836	26.010000228881836	15290300
314	2021-10-19	26.149999618530273	26.639999389648438	25.1299991607666	26.100000381469727	26.100000381469727	14843700
315	2021-10-20	26.040000915527344	26.469999313354492	25.889999389648438	26.459999084472656	26.459999084472656	10692000
316	2021-10-21	26.209999084472656	26.239999771118164	25.149999618530273	25.350000381469727	25.350000381469727	12488000
317	2021-10-22	25.40999984741211	26.0	25.239999771118164	25.889999389648438	25.889999389648438	8899900
318	2021-10-25	26.280000686645508	26.75	26.059999465942383	26.219999313354492	26.219999313354492	9246800
319	2021-10-26	26.389999389648438	26.600000381469727	26.100000381469727	26.15999984741211	26.15999984741211	6875100
320	2021-10-27	25.739999771118164	26.389999389648438	25.09000015258789	25.1200008392334	25.1200008392334	12535100
321	2021-10-28	24.950000762939453	25.6200008392334	24.829999923706055	25.610000610351562	25.610000610351562	8239900
322	2021-10-29	25.510000228881836	25.579999923706055	24.860000610351562	24.989999771118164	24.989999771118164	9670300
323	2021-11-01	25.290000915527344	25.690000534057617	25.290000915527344	25.579999923706055	25.579999923706055	10798600
324	2021-11-02	25.350000381469727	25.549999237060547	25.209999084472656	25.3799991607666	25.3799991607666	5936300
325	2021-11-03	24.829999923706055	25.299999237060547	24.489999771118164	24.719999313354492	24.719999313354492	9905600
326	2021-11-04	25.290000915527344	25.600000381469727	24.1299991607666	24.520000457763672	24.520000457763672	10025800
327	2021-11-05	24.969999313354492	25.209999084472656	24.6200008392334	24.690000534057617	24.690000534057617	7420300
328	2021-11-08	24.809999465942383	25.34000015258789	24.770000457763672	25.1200008392334	25.1200008392334	5664900
329	2021-11-09	25.0	25.170000076293945	24.3799991607666	25.079999923706055	25.079999923706055	7214200
330	2021-11-10	24.979999542236328	25.079999923706055	23.760000228881836	23.829999923706055	23.829999923706055	10645400
331	2021-11-11	23.790000915527344	24.049999237060547	23.600000381469727	23.719999313354492	23.719999313354492	8241500
332	2021-11-12	23.579999923706055	23.739999771118164	23.25	23.56999969482422	23.56999969482422	7195100
333	2021-11-15	23.450000762939453	23.670000076293945	23.149999618530273	23.399999618530273	23.399999618530273	5997500
334	2021-11-16	23.520000457763672	23.940000534057617	23.350000381469727	23.610000610351562	23.610000610351562	7794700
335	2021-11-17	23.200000762939453	23.56999969482422	22.799999237060547	22.969999313354492	22.969999313354492	8582700
336	2021-11-18	22.920000076293945	23.100000381469727	22.3799991607666	22.760000228881836	22.760000228881836	8167600
337	2021-11-19	22.209999084472656	22.34000015258789	21.68000030517578	22.040000915527344	22.040000915527344	14475900
338	2021-11-22	21.950000762939453	22.6299991607666	21.889999389648438	22.290000915527344	22.290000915527344	10262000
339	2021-11-23	22.75	23.290000915527344	22.690000534057617	22.969999313354492	22.969999313354492	11722800
340	2021-11-24	22.690000534057617	23.639999389648438	22.670000076293945	23.219999313354492	23.219999313354492	6717300
341	2021-11-26	21.530000686645508	21.739999771118164	21.229999542236328	21.649999618530273	21.649999618530273	10950300
342	2021-11-29	22.389999389648438	22.559999465942383	21.899999618530273	22.25	22.25	9665400
343	2021-11-30	21.600000381469727	21.979999542236328	21.34000015258789	21.59000015258789	21.59000015258789	16082000
344	2021-12-01	22.25	22.479999542236328	21.139999389648438	21.149999618530273	21.149999618530273	10210000
345	2021-12-02	21.049999237060547	22.09000015258789	20.770000457763672	22.020000457763672	22.020000457763672	11238400
346	2021-12-03	22.3700008392334	22.559999465942383	21.690000534057617	22.0	22.0	9155300