Volt/voltron/data/HBI.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	14.100000381469727	14.289999961853027	13.960000038146973	13.970000267028809	13.236647605895996	5183800
3	2020-07-27	13.960000038146973	14.220000267028809	13.890000343322754	14.15999984741211	13.41667366027832	5480100
4	2020-07-28	14.09000015258789	14.460000038146973	14.029999732971191	14.210000038146973	13.464048385620117	5926200
5	2020-07-29	14.3100004196167	14.760000228881836	14.239999771118164	14.640000343322754	13.871476173400879	6063600
6	2020-07-30	15.050000190734863	15.600000381469727	14.010000228881836	14.260000228881836	13.511423110961914	16741300
7	2020-07-31	14.399999618530273	14.5600004196167	13.859999656677246	14.130000114440918	13.388248443603516	19984100
8	2020-08-03	14.229999542236328	14.520000457763672	14.119999885559082	14.319999694824219	13.568275451660156	8092200
9	2020-08-04	14.300000190734863	14.609999656677246	14.140000343322754	14.260000228881836	13.511423110961914	6068200
10	2020-08-05	14.350000381469727	14.779999732971191	14.350000381469727	14.739999771118164	13.966226577758789	4741800
11	2020-08-06	14.789999961853027	14.84000015258789	14.239999771118164	14.270000457763672	13.520899772644043	6645400
12	2020-08-07	14.270000457763672	15.050000190734863	14.15999984741211	15.039999961853027	14.250478744506836	7000500
13	2020-08-10	15.0	16.020000457763672	14.930000305175781	15.779999732971191	15.102252960205078	10472000
14	2020-08-11	16.559999465942383	16.760000228881836	15.90999984741211	15.949999809265137	15.264951705932617	6786600
15	2020-08-12	16.1200008392334	16.18000030517578	15.640000343322754	15.970000267028809	15.284090995788574	5509400
16	2020-08-13	15.859999656677246	15.869999885559082	15.449999809265137	15.600000381469727	14.929985046386719	5504300
17	2020-08-14	15.579999923706055	15.899999618530273	15.449999809265137	15.770000457763672	15.092683792114258	3102300
18	2020-08-17	15.779999732971191	15.899999618530273	15.59000015258789	15.84000015258789	15.159675598144531	4210600
19	2020-08-18	15.770000457763672	15.890000343322754	15.460000038146973	15.760000228881836	15.083111763000488	3792600
20	2020-08-19	15.699999809265137	16.100000381469727	15.65999984741211	15.779999732971191	15.102252960205078	4755900
21	2020-08-20	15.699999809265137	15.850000381469727	15.550000190734863	15.649999618530273	14.977836608886719	3107700
22	2020-08-21	15.739999771118164	15.9399995803833	15.510000228881836	15.680000305175781	15.006548881530762	3514400
23	2020-08-24	15.720000267028809	16.059999465942383	15.619999885559082	16.040000915527344	15.35108757019043	4926000
24	2020-08-25	16.18000030517578	16.280000686645508	15.850000381469727	16.010000228881836	15.32237434387207	4519100
25	2020-08-26	15.869999885559082	15.989999771118164	15.5600004196167	15.569999694824219	14.901272773742676	4704800
26	2020-08-27	15.739999771118164	16.0	15.680000305175781	15.729999542236328	15.054400444030762	3340000
27	2020-08-28	15.8100004196167	15.899999618530273	15.460000038146973	15.720000267028809	15.044829368591309	3097800
28	2020-08-31	15.699999809265137	15.699999809265137	15.1899995803833	15.289999961853027	14.63329792022705	4902200
29	2020-09-01	15.239999771118164	15.600000381469727	15.130000114440918	15.539999961853027	14.87256145477295	4703000
30	2020-09-02	15.699999809265137	15.989999771118164	15.579999923706055	15.920000076293945	15.236239433288574	4859600
31	2020-09-03	15.9399995803833	16.149999618530273	15.420000076293945	15.510000228881836	14.843850135803223	3791500
32	2020-09-04	15.699999809265137	15.800000190734863	15.239999771118164	15.40999984741211	14.748144149780273	5482500
33	2020-09-08	15.25	15.6899995803833	15.1899995803833	15.520000457763672	14.85342025756836	4169500
34	2020-09-09	15.539999961853027	15.539999961853027	15.140000343322754	15.380000114440918	14.71943187713623	3071400
35	2020-09-10	15.520000457763672	15.65999984741211	15.220000267028809	15.279999732971191	14.623726844787598	2629700
36	2020-09-11	15.470000267028809	15.529999732971191	15.199999809265137	15.390000343322754	14.72900390625	3955700
37	2020-09-14	15.550000190734863	15.84000015258789	15.390000343322754	15.779999732971191	15.102252960205078	4137100
38	2020-09-15	15.920000076293945	16.1200008392334	15.579999923706055	15.710000038146973	15.035259246826172	6808300
39	2020-09-16	15.8100004196167	16.440000534057617	15.75	16.209999084472656	15.51378345489502	6592900
40	2020-09-17	15.9399995803833	16.100000381469727	15.550000190734863	15.800000190734863	15.121393203735352	6030700
41	2020-09-18	15.770000457763672	15.880000114440918	15.510000228881836	15.670000076293945	14.996977806091309	14116500
42	2020-09-21	15.350000381469727	15.4399995803833	15.130000114440918	15.289999961853027	14.63329792022705	5156500
43	2020-09-22	15.34000015258789	15.680000305175781	15.319999694824219	15.640000343322754	14.968265533447266	3184100
44	2020-09-23	15.850000381469727	16.25	15.829999923706055	16.0	15.312804222106934	6029800
45	2020-09-24	15.899999618530273	15.90999984741211	15.300000190734863	15.579999923706055	14.910842895507812	3502300
46	2020-09-25	15.460000038146973	15.600000381469727	15.1899995803833	15.510000228881836	14.843850135803223	6205300
47	2020-09-28	15.819999694824219	15.970000267028809	15.630000114440918	15.789999961853027	15.111823081970215	3780800
48	2020-09-29	15.789999961853027	15.789999961853027	15.319999694824219	15.4399995803833	14.77685546875	3651200
49	2020-09-30	15.470000267028809	15.880000114440918	15.470000267028809	15.75	15.073541641235352	5010600
50	2020-10-01	15.850000381469727	16.1299991607666	15.529999732971191	15.949999809265137	15.264951705932617	4368800
51	2020-10-02	15.5	16.18000030517578	15.289999961853027	16.149999618530273	15.456361770629883	3536900
52	2020-10-05	16.260000228881836	16.760000228881836	16.110000610351562	16.739999771118164	16.021020889282227	6212700
53	2020-10-06	16.81999969482422	17.18000030517578	16.610000610351562	16.610000610351562	15.896604537963867	6874100
54	2020-10-07	16.950000762939453	17.329999923706055	16.770000457763672	16.799999237060547	16.078441619873047	5555200
55	2020-10-08	16.81999969482422	17.06999969482422	16.719999313354492	16.969999313354492	16.24114418029785	3639100
56	2020-10-09	17.040000915527344	17.25	16.850000381469727	17.209999084472656	16.4708309173584	4469100
57	2020-10-12	17.25	17.31999969482422	17.09000015258789	17.270000457763672	16.528257369995117	2999900
58	2020-10-13	17.209999084472656	17.350000381469727	16.93000030517578	17.020000457763672	16.28899574279785	2419700
59	2020-10-14	16.940000534057617	17.18000030517578	16.899999618530273	17.020000457763672	16.28899574279785	2791800
60	2020-10-15	16.799999237060547	17.3700008392334	16.760000228881836	17.34000015258789	16.595252990722656	2555900
61	2020-10-16	17.440000534057617	17.489999771118164	17.190000534057617	17.200000762939453	16.461265563964844	3931000
62	2020-10-19	17.190000534057617	17.270000457763672	16.6200008392334	16.729999542236328	16.011451721191406	4369800
63	2020-10-20	17.020000457763672	17.520000457763672	16.8700008392334	17.110000610351562	16.37512969970703	4486900
64	2020-10-21	17.0	17.399999618530273	16.940000534057617	17.260000228881836	16.518688201904297	3006500
65	2020-10-22	17.280000686645508	17.700000762939453	17.1200008392334	17.6200008392334	16.86322784423828	3379600
66	2020-10-23	17.729999542236328	17.739999771118164	17.43000030517578	17.579999923706055	16.8249454498291	2478600
67	2020-10-26	17.389999389648438	17.469999313354492	17.1200008392334	17.469999313354492	16.719667434692383	3860900
68	2020-10-27	17.479999542236328	17.600000381469727	17.299999237060547	17.5	16.748380661010742	3114700
69	2020-10-28	17.1299991607666	17.25	16.43000030517578	16.520000457763672	15.810469627380371	3708500
70	2020-10-29	16.610000610351562	16.610000610351562	16.209999084472656	16.510000228881836	15.80090045928955	5454200
71	2020-10-30	16.540000915527344	16.6299991607666	15.880000114440918	16.06999969482422	15.379796981811523	3381400
72	2020-11-02	16.299999237060547	16.75	16.209999084472656	16.59000015258789	15.877463340759277	3412400
73	2020-11-03	16.84000015258789	16.920000076293945	16.559999465942383	16.81999969482422	16.097585678100586	3319200
74	2020-11-04	16.780000686645508	16.889999389648438	16.309999465942383	16.3700008392334	15.666912078857422	4347600
75	2020-11-05	14.0	14.399999618530273	12.850000381469727	13.329999923706055	12.757479667663574	30430300
76	2020-11-06	13.3100004196167	13.75	12.739999771118164	12.850000381469727	12.298096656799316	14480000
77	2020-11-09	13.100000381469727	13.420000076293945	12.539999961853027	12.8100004196167	12.404614448547363	16176400
78	2020-11-10	12.819999694824219	13.039999961853027	12.720000267028809	12.979999542236328	12.569233894348145	10399400
79	2020-11-11	13.229999542236328	13.279999732971191	12.890000343322754	12.920000076293945	12.511133193969727	5657600
80	2020-11-12	12.8100004196167	12.890000343322754	12.279999732971191	12.449999809265137	12.056007385253906	8204700
81	2020-11-13	12.670000076293945	13.039999961853027	12.619999885559082	12.949999809265137	12.540184020996094	4630500
82	2020-11-16	13.229999542236328	13.359999656677246	13.020000457763672	13.319999694824219	12.898473739624023	7543200
83	2020-11-17	13.229999542236328	13.640000343322754	13.020000457763672	13.529999732971191	13.101829528808594	5697300
84	2020-11-18	13.5600004196167	13.779999732971191	13.399999618530273	13.40999984741211	12.985626220703125	4735000
85	2020-11-19	13.489999771118164	13.619999885559082	13.34000015258789	13.5600004196167	13.130881309509277	4104500
86	2020-11-20	13.520000457763672	13.699999809265137	13.359999656677246	13.630000114440918	13.198665618896484	3315800
87	2020-11-23	13.729999542236328	14.170000076293945	13.649999618530273	14.010000228881836	13.56663990020752	4091500
88	2020-11-24	14.170000076293945	14.890000343322754	14.15999984741211	14.819999694824219	14.351005554199219	5581700
89	2020-11-25	14.34000015258789	14.550000190734863	14.15999984741211	14.5	14.041132926940918	4303300
90	2020-11-27	14.729999542236328	14.770000457763672	14.390000343322754	14.430000305175781	13.973347663879395	2805400
91	2020-11-30	14.399999618530273	14.449999809265137	14.0	14.199999809265137	13.750626564025879	4904700
92	2020-12-01	14.470000267028809	14.579999923706055	14.010000228881836	14.140000343322754	13.692525863647461	4658100
93	2020-12-02	14.140000343322754	14.199999809265137	14.010000228881836	14.0600004196167	13.615056991577148	2855200
94	2020-12-03	14.020000457763672	14.630000114440918	14.020000457763672	14.390000343322754	13.934614181518555	4076200
95	2020-12-04	14.390000343322754	14.5	13.970000267028809	14.09000015258789	13.644107818603516	5613000
96	2020-12-07	14.010000228881836	14.140000343322754	13.819999694824219	13.949999809265137	13.508538246154785	4666700
97	2020-12-08	13.930000305175781	14.09000015258789	13.869999885559082	14.010000228881836	13.56663990020752	4601600
98	2020-12-09	14.029999732971191	14.239999771118164	13.960000038146973	14.170000076293945	13.721576690673828	4981000
99	2020-12-10	14.109999656677246	14.130000114440918	13.770000457763672	14.010000228881836	13.56663990020752	6186700
100	2020-12-11	14.029999732971191	14.279999732971191	13.84000015258789	13.960000038146973	13.518221855163574	4593200
101	2020-12-14	13.84000015258789	13.979999542236328	13.65999984741211	13.760000228881836	13.324551582336426	9099900
102	2020-12-15	13.890000343322754	14.1899995803833	13.739999771118164	14.140000343322754	13.692525863647461	7524800
103	2020-12-16	14.199999809265137	14.25	13.9399995803833	13.970000267028809	13.527905464172363	5396200
104	2020-12-17	13.989999771118164	14.3100004196167	13.890000343322754	14.170000076293945	13.721576690673828	5113400
105	2020-12-18	14.069999694824219	14.510000228881836	13.9399995803833	14.430000305175781	13.973347663879395	12154400
106	2020-12-21	14.210000038146973	14.470000267028809	14.0	14.420000076293945	13.963665008544922	5815100
107	2020-12-22	14.470000267028809	14.550000190734863	14.069999694824219	14.069999694824219	13.624741554260254	3728100
108	2020-12-23	14.109999656677246	14.850000381469727	14.079999923706055	14.729999542236328	14.263854026794434	5865600
109	2020-12-24	14.789999961853027	14.800000190734863	14.369999885559082	14.59000015258789	14.128284454345703	2241500
110	2020-12-28	14.699999809265137	14.989999771118164	14.579999923706055	14.609999656677246	14.147651672363281	7031300
111	2020-12-29	14.630000114440918	14.699999809265137	14.350000381469727	14.4399995803833	13.983031272888184	6904200
112	2020-12-30	14.5	14.779999732971191	14.479999542236328	14.670000076293945	14.2057523727417	2710700
113	2020-12-31	14.640000343322754	14.739999771118164	14.470000267028809	14.579999923706055	14.11860179901123	2880100
114	2021-01-04	14.680000305175781	14.680000305175781	14.300000190734863	14.449999809265137	13.992714881896973	5999200
115	2021-01-05	14.40999984741211	14.649999618530273	14.210000038146973	14.399999618530273	13.944297790527344	8992600
116	2021-01-06	14.5	15.489999771118164	14.5	15.279999732971191	14.79644775390625	6457900
117	2021-01-07	15.380000114440918	15.800000190734863	15.289999961853027	15.470000267028809	14.980436325073242	5749700
118	2021-01-08	15.550000190734863	15.699999809265137	15.1899995803833	15.359999656677246	14.873916625976562	3272300
119	2021-01-11	15.25	15.550000190734863	15.119999885559082	15.319999694824219	14.835182189941406	3318300
120	2021-01-12	15.319999694824219	16.040000915527344	15.279999732971191	16.0	15.493663787841797	3461000
121	2021-01-13	15.869999885559082	15.979999542236328	15.569999694824219	15.640000343322754	15.145055770874023	2784200
122	2021-01-14	15.800000190734863	16.0	15.6899995803833	15.800000190734863	15.299992561340332	3278000
123	2021-01-15	15.640000343322754	15.8100004196167	15.430000305175781	15.720000267028809	15.222524642944336	3285600
124	2021-01-19	15.739999771118164	15.949999809265137	15.369999885559082	15.420000076293945	14.932019233703613	4293600
125	2021-01-20	15.449999809265137	15.65999984741211	15.40999984741211	15.529999732971191	15.038537979125977	3217900
126	2021-01-21	15.550000190734863	15.6899995803833	15.489999771118164	15.600000381469727	15.1063232421875	2333500
127	2021-01-22	15.489999771118164	15.619999885559082	15.3100004196167	15.579999923706055	15.086955070495605	3126300
128	2021-01-25	15.470000267028809	16.06999969482422	15.40999984741211	15.5	15.00948715209961	5151900
129	2021-01-26	15.710000038146973	15.720000267028809	15.3100004196167	15.619999885559082	15.125689506530762	5834800
130	2021-01-27	15.369999885559082	16.079999923706055	15.300000190734863	16.040000915527344	15.53239917755127	7823200
131	2021-01-28	16.049999237060547	16.670000076293945	15.380000114440918	15.399999618530273	14.912651062011719	8284700
132	2021-01-29	15.460000038146973	15.770000457763672	15.09000015258789	15.289999961853027	14.806132316589355	7532600
133	2021-02-01	15.369999885559082	15.479999542236328	14.84000015258789	15.25	14.767398834228516	6664000
134	2021-02-02	15.380000114440918	15.4399995803833	14.899999618530273	15.229999542236328	14.748030662536621	4003000
135	2021-02-03	15.300000190734863	15.430000305175781	15.100000381469727	15.279999732971191	14.79644775390625	3951600
136	2021-02-04	15.479999542236328	15.779999732971191	15.300000190734863	15.770000457763672	15.270943641662598	3722000
137	2021-02-05	15.90999984741211	15.989999771118164	15.609999656677246	15.869999885559082	15.367777824401855	2862800
138	2021-02-08	16.0	16.139999389648438	15.84000015258789	15.979999542236328	15.474296569824219	5180300
139	2021-02-09	17.280000686645508	20.0	17.239999771118164	19.959999084472656	19.328344345092773	28871200
140	2021-02-10	20.0	20.0	18.43000030517578	18.729999542236328	18.13726806640625	13883800
141	2021-02-11	18.809999465942383	19.239999771118164	18.170000076293945	18.469999313354492	17.885498046875	4986800
142	2021-02-12	18.309999465942383	18.799999237060547	18.239999771118164	18.510000228881836	17.924232482910156	4723100
143	2021-02-16	18.559999465942383	18.690000534057617	17.68000030517578	18.020000457763672	17.449737548828125	5994700
144	2021-02-17	18.0	18.100000381469727	17.420000076293945	17.8700008392334	17.304489135742188	3352300
145	2021-02-18	17.6299991607666	17.979999542236328	17.510000228881836	17.920000076293945	17.499797821044922	4286100
146	2021-02-19	17.93000030517578	18.0	17.559999465942383	17.860000610351562	17.441204071044922	5629800
147	2021-02-22	17.829999923706055	18.360000610351562	17.770000457763672	18.170000076293945	17.743932723999023	4193900
148	2021-02-23	18.010000228881836	18.18000030517578	17.56999969482422	18.0	17.57792091369629	3424500
149	2021-02-24	18.049999237060547	18.440000534057617	17.920000076293945	18.25	17.82205581665039	6041500
150	2021-02-25	18.350000381469727	18.510000228881836	17.670000076293945	17.760000228881836	17.343549728393555	4177700
151	2021-02-26	17.700000762939453	17.8700008392334	17.399999618530273	17.690000534057617	17.275190353393555	5095100
152	2021-03-01	17.979999542236328	18.389999389648438	17.850000381469727	18.1299991607666	17.704870223999023	3688500
153	2021-03-02	18.149999618530273	18.510000228881836	18.020000457763672	18.290000915527344	17.861120223999023	4190900
154	2021-03-03	18.739999771118164	19.06999969482422	18.399999618530273	18.780000686645508	18.339630126953125	7374900
155	2021-03-04	18.709999084472656	18.940000534057617	17.940000534057617	18.450000762939453	18.01736831665039	4584100
156	2021-03-05	18.530000686645508	19.25	18.290000915527344	19.209999084472656	18.759546279907227	4989300
157	2021-03-08	19.43000030517578	21.239999771118164	19.290000915527344	20.8799991607666	20.390384674072266	12933400
158	2021-03-09	20.729999542236328	20.850000381469727	19.760000228881836	19.790000915527344	19.325946807861328	5400000
159	2021-03-10	19.889999389648438	19.989999771118164	19.6299991607666	19.860000610351562	19.394306182861328	3035400
160	2021-03-11	19.920000076293945	20.149999618530273	19.68000030517578	20.139999389648438	19.667739868164062	3091700
161	2021-03-12	20.260000228881836	20.540000915527344	20.040000915527344	20.479999542236328	19.999765396118164	3150500
162	2021-03-15	20.40999984741211	20.90999984741211	20.399999618530273	20.610000610351562	20.12671661376953	3365500
163	2021-03-16	20.530000686645508	20.56999969482422	20.059999465942383	20.440000534057617	19.96070671081543	2999500
164	2021-03-17	20.459999084472656	20.610000610351562	20.049999237060547	20.219999313354492	19.74586296081543	4935500
165	2021-03-18	20.389999389648438	20.959999084472656	20.260000228881836	20.3799991607666	19.902111053466797	4545900
166	2021-03-19	20.219999313354492	21.0	20.219999313354492	20.799999237060547	20.3122615814209	8189600
167	2021-03-22	20.799999237060547	20.850000381469727	20.010000228881836	20.459999084472656	19.980234146118164	4048000
168	2021-03-23	20.260000228881836	20.350000381469727	19.110000610351562	19.239999771118164	18.788843154907227	3374900
169	2021-03-24	19.40999984741211	19.81999969482422	19.229999542236328	19.239999771118164	18.788843154907227	3530200
170	2021-03-25	19.200000762939453	20.1299991607666	19.100000381469727	20.049999237060547	19.579849243164062	3314400
171	2021-03-26	20.229999542236328	20.670000076293945	20.1200008392334	20.549999237060547	20.068124771118164	3296200
172	2021-03-29	20.440000534057617	20.700000762939453	19.610000610351562	19.700000762939453	19.23805809020996	3449000
173	2021-03-30	19.829999923706055	20.1200008392334	19.56999969482422	20.0	19.531021118164062	4084800
174	2021-03-31	19.950000762939453	20.100000381469727	19.520000457763672	19.670000076293945	19.20876121520996	3506600
175	2021-04-01	19.649999618530273	19.8700008392334	19.09000015258789	19.3700008392334	18.915796279907227	7040600
176	2021-04-05	19.5	19.90999984741211	19.1299991607666	19.8799991607666	19.413835525512695	4382900
177	2021-04-06	19.81999969482422	20.06999969482422	19.59000015258789	19.940000534057617	19.472431182861328	6772200
178	2021-04-07	20.06999969482422	20.170000076293945	19.670000076293945	19.920000076293945	19.452898025512695	2973000
179	2021-04-08	19.670000076293945	19.969999313354492	19.450000762939453	19.93000030517578	19.462663650512695	2677100
180	2021-04-09	20.110000610351562	20.399999618530273	20.0	20.360000610351562	19.88258171081543	2877400
181	2021-04-12	20.43000030517578	20.600000381469727	20.329999923706055	20.549999237060547	20.068124771118164	2055700
182	2021-04-13	20.200000762939453	20.329999923706055	19.760000228881836	20.049999237060547	19.579849243164062	3101000
183	2021-04-14	19.979999542236328	20.309999465942383	19.90999984741211	20.079999923706055	19.609146118164062	2588000
184	2021-04-15	20.299999237060547	20.309999465942383	19.959999084472656	20.040000915527344	19.570085525512695	3050300
185	2021-04-16	20.18000030517578	20.399999618530273	19.959999084472656	20.260000228881836	19.784927368164062	4152200
186	2021-04-19	20.31999969482422	20.34000015258789	19.899999618530273	20.09000015258789	19.618911743164062	3358300
187	2021-04-20	20.110000610351562	20.15999984741211	19.520000457763672	19.760000228881836	19.296649932861328	3701600
188	2021-04-21	19.700000762939453	20.709999084472656	19.59000015258789	20.59000015258789	20.107187271118164	4584100
189	2021-04-22	20.760000228881836	21.010000228881836	20.56999969482422	20.639999389648438	20.15601348876953	5442700
190	2021-04-23	20.790000915527344	21.049999237060547	20.389999389648438	20.93000030517578	20.4392147064209	4144100
191	2021-04-26	21.0	21.329999923706055	20.65999984741211	20.860000610351562	20.3708553314209	2910400
192	2021-04-27	21.0	21.489999771118164	20.940000534057617	21.15999984741211	20.663822174072266	3756800
193	2021-04-28	21.110000610351562	21.329999923706055	21.059999465942383	21.100000381469727	20.605228424072266	2051700
194	2021-04-29	21.299999237060547	21.479999542236328	21.030000686645508	21.1200008392334	20.624759674072266	5603500
195	2021-04-30	21.270000457763672	21.450000762939453	20.8799991607666	21.059999465942383	20.566164016723633	7403300
196	2021-05-03	21.229999542236328	21.510000228881836	21.100000381469727	21.290000915527344	20.790773391723633	3151800
197	2021-05-04	21.280000686645508	21.540000915527344	21.09000015258789	21.5	20.995849609375	3268100
198	2021-05-05	21.530000686645508	22.010000228881836	21.489999771118164	21.899999618530273	21.3864688873291	3708200
199	2021-05-06	22.0	22.049999237060547	21.59000015258789	21.899999618530273	21.3864688873291	5025000
200	2021-05-07	21.579999923706055	22.399999618530273	21.559999465942383	22.3700008392334	21.845449447631836	3935300
201	2021-05-10	22.5	22.81999969482422	21.8799991607666	21.899999618530273	21.3864688873291	5916000
202	2021-05-11	19.020000457763672	19.709999084472656	18.5	19.280000686645508	18.827905654907227	20888900
203	2021-05-12	19.549999237060547	19.780000686645508	18.670000076293945	18.760000228881836	18.320098876953125	13243400
204	2021-05-13	18.760000228881836	19.31999969482422	18.489999771118164	18.75	18.310331344604492	5889700
205	2021-05-14	18.770000457763672	19.440000534057617	18.75	19.18000030517578	18.730249404907227	6272100
206	2021-05-17	19.690000534057617	19.969999313354492	19.479999542236328	19.8799991607666	19.413835525512695	7435200
207	2021-05-18	19.84000015258789	19.940000534057617	19.579999923706055	19.709999084472656	19.247821807861328	4743000
208	2021-05-19	19.43000030517578	19.479999542236328	19.040000915527344	19.389999389648438	18.935325622558594	5225100
209	2021-05-20	19.260000228881836	19.440000534057617	18.799999237060547	19.360000610351562	19.05342674255371	5341600
210	2021-05-21	19.420000076293945	19.549999237060547	19.25	19.290000915527344	18.984535217285156	3975600
211	2021-05-24	19.420000076293945	19.43000030517578	19.09000015258789	19.139999389648438	18.8369083404541	3071000
212	2021-05-25	19.270000457763672	19.34000015258789	19.09000015258789	19.09000015258789	18.787702560424805	3067500
213	2021-05-26	19.260000228881836	19.479999542236328	19.149999618530273	19.450000762939453	19.142000198364258	2810600
214	2021-05-27	19.5	19.860000610351562	19.5	19.760000228881836	19.447092056274414	2943300
215	2021-05-28	19.8700008392334	19.8700008392334	19.43000030517578	19.540000915527344	19.23057746887207	2961300
216	2021-06-01	19.6200008392334	20.040000915527344	19.610000610351562	19.8799991607666	19.5651912689209	3126100
217	2021-06-02	19.920000076293945	19.989999771118164	19.329999923706055	19.530000686645508	19.220735549926758	2738600
218	2021-06-03	19.459999084472656	19.639999389648438	19.270000457763672	19.5	19.19120979309082	2404300
219	2021-06-04	19.5	19.520000457763672	18.969999313354492	19.360000610351562	19.05342674255371	3952600
220	2021-06-07	19.510000228881836	19.690000534057617	19.450000762939453	19.459999084472656	19.15184211730957	2487500
221	2021-06-08	19.459999084472656	19.850000381469727	19.309999465942383	19.760000228881836	19.447092056274414	2215400
222	2021-06-09	19.690000534057617	19.770000457763672	19.209999084472656	19.299999237060547	18.994375228881836	2149900
223	2021-06-10	19.3799991607666	19.520000457763672	19.030000686645508	19.059999465942383	18.758174896240234	2459500
224	2021-06-11	19.229999542236328	19.540000915527344	19.110000610351562	19.530000686645508	19.220735549926758	2812300
225	2021-06-14	19.59000015258789	19.610000610351562	19.06999969482422	19.09000015258789	18.787702560424805	2518000
226	2021-06-15	19.15999984741211	19.31999969482422	18.979999542236328	19.25	18.94516944885254	2890400
227	2021-06-16	19.219999313354492	19.219999313354492	18.719999313354492	19.100000381469727	18.797542572021484	3006200
228	2021-06-17	19.09000015258789	19.229999542236328	18.209999084472656	18.59000015258789	18.29561996459961	3756000
229	2021-06-18	18.25	18.520000457763672	18.020000457763672	18.260000228881836	17.970844268798828	6353200
230	2021-06-21	18.31999969482422	18.639999389648438	18.299999237060547	18.559999465942383	18.266094207763672	2924500
231	2021-06-22	18.6299991607666	18.649999618530273	18.290000915527344	18.610000610351562	18.3153018951416	2640400
232	2021-06-23	18.719999313354492	18.81999969482422	18.459999084472656	18.510000228881836	18.216886520385742	4746600
233	2021-06-24	18.549999237060547	18.75	18.290000915527344	18.68000030517578	18.384193420410156	3040100
234	2021-06-25	18.84000015258789	19.1299991607666	18.729999542236328	18.90999984741211	18.610551834106445	7698000
235	2021-06-28	18.850000381469727	18.889999389648438	18.559999465942383	18.579999923706055	18.285778045654297	2501200
236	2021-06-29	18.690000534057617	18.8799991607666	18.459999084472656	18.459999084472656	18.16767692565918	2109500
237	2021-06-30	18.450000762939453	18.709999084472656	18.260000228881836	18.670000076293945	18.374353408813477	3274200
238	2021-07-01	18.690000534057617	19.260000228881836	18.579999923706055	18.780000686645508	18.48261070251465	3995000
239	2021-07-02	18.75	18.799999237060547	18.40999984741211	18.549999237060547	18.25625228881836	3009700
240	2021-07-06	18.5	18.610000610351562	17.739999771118164	17.829999923706055	17.547653198242188	5215300
241	2021-07-07	17.670000076293945	17.8700008392334	17.450000762939453	17.59000015258789	17.31145477294922	4402400
242	2021-07-08	17.360000610351562	17.690000534057617	17.200000762939453	17.459999084472656	17.183513641357422	4419900
243	2021-07-09	17.739999771118164	18.15999984741211	17.719999313354492	18.100000381469727	17.813379287719727	3361100
244	2021-07-12	17.950000762939453	18.280000686645508	17.690000534057617	18.1200008392334	17.83306121826172	2826800
245	2021-07-13	18.770000457763672	18.770000457763672	18.079999923706055	18.149999618530273	17.862586975097656	4888600
246	2021-07-14	18.139999389648438	18.34000015258789	18.06999969482422	18.139999389648438	17.852745056152344	2618700
247	2021-07-15	18.040000915527344	18.1299991607666	17.729999542236328	17.979999542236328	17.69527816772461	4160100
248	2021-07-16	18.079999923706055	18.1299991607666	17.420000076293945	17.420000076293945	17.144145965576172	3143200
249	2021-07-19	17.049999237060547	17.5	16.959999084472656	17.309999465942383	17.035886764526367	4418800
250	2021-07-20	17.270000457763672	17.850000381469727	17.200000762939453	17.790000915527344	17.508289337158203	3929600
251	2021-07-21	17.920000076293945	18.299999237060547	17.899999618530273	18.100000381469727	17.813379287719727	3182300
252	2021-07-22	18.079999923706055	18.079999923706055	17.770000457763672	17.8700008392334	17.587020874023438	2991300
253	2021-07-23	18.030000686645508	18.25	17.920000076293945	18.040000915527344	17.754329681396484	2729900
254	2021-07-26	18.079999923706055	18.3700008392334	18.020000457763672	18.350000381469727	18.059419631958008	3133000
255	2021-07-27	18.209999084472656	18.479999542236328	18.020000457763672	18.260000228881836	17.970844268798828	2885900
256	2021-07-28	18.270000457763672	18.43000030517578	17.950000762939453	18.079999923706055	17.7936954498291	3157700
257	2021-07-29	18.25	18.489999771118164	18.229999542236328	18.360000610351562	18.06926155090332	3137700
258	2021-07-30	18.290000915527344	18.549999237060547	18.170000076293945	18.260000228881836	17.970844268798828	8429900
259	2021-08-02	18.420000076293945	18.850000381469727	18.280000686645508	18.510000228881836	18.216886520385742	3807600
260	2021-08-03	18.639999389648438	18.709999084472656	18.200000762939453	18.68000030517578	18.384193420410156	3648800
261	2021-08-04	18.559999465942383	18.780000686645508	18.309999465942383	18.350000381469727	18.059419631958008	4756100
262	2021-08-05	19.399999618530273	20.18000030517578	19.040000915527344	19.510000228881836	19.201051712036133	8869900
263	2021-08-06	19.700000762939453	20.059999465942383	19.34000015258789	19.84000015258789	19.52582359313965	6136300
264	2021-08-09	19.690000534057617	19.739999771118164	19.270000457763672	19.389999389648438	19.22832679748535	4435600
265	2021-08-10	19.34000015258789	20.34000015258789	19.34000015258789	20.209999084472656	20.041488647460938	4320400
266	2021-08-11	20.239999771118164	20.649999618530273	19.979999542236328	20.56999969482422	20.398487091064453	4159500
267	2021-08-12	20.649999618530273	20.719999313354492	20.34000015258789	20.68000030517578	20.507570266723633	2897600
268	2021-08-13	20.649999618530273	20.739999771118164	20.360000610351562	20.40999984741211	20.239822387695312	3317900
269	2021-08-16	20.31999969482422	20.440000534057617	20.079999923706055	20.139999389648438	19.97207260131836	2716600
270	2021-08-17	19.959999084472656	19.959999084472656	19.170000076293945	19.399999618530273	19.238243103027344	4048400
271	2021-08-18	19.309999465942383	19.6299991607666	19.110000610351562	19.1299991607666	18.97049331665039	2416000
272	2021-08-19	18.899999618530273	19.229999542236328	18.520000457763672	18.600000381469727	18.444913864135742	3611600
273	2021-08-20	18.639999389648438	18.959999084472656	18.549999237060547	18.950000762939453	18.791996002197266	2969400
274	2021-08-23	19.190000534057617	19.280000686645508	19.020000457763672	19.229999542236328	19.069660186767578	2723200
275	2021-08-24	19.299999237060547	19.59000015258789	19.260000228881836	19.3700008392334	19.208494186401367	1843300
276	2021-08-25	19.34000015258789	19.780000686645508	19.209999084472656	19.739999771118164	19.575408935546875	2911300
277	2021-08-26	19.719999313354492	19.719999313354492	18.989999771118164	19.09000015258789	18.930828094482422	4569300
278	2021-08-27	19.149999618530273	19.59000015258789	19.040000915527344	19.40999984741211	19.248159408569336	3105500
279	2021-08-30	19.389999389648438	19.40999984741211	18.81999969482422	18.81999969482422	18.66307830810547	3808900
280	2021-08-31	18.93000030517578	19.049999237060547	18.520000457763672	18.68000030517578	18.524246215820312	4561000
281	2021-09-01	18.899999618530273	19.459999084472656	18.799999237060547	19.229999542236328	19.069660186767578	6673300
282	2021-09-02	19.31999969482422	19.510000228881836	19.190000534057617	19.360000610351562	19.198577880859375	2389900
283	2021-09-03	19.299999237060547	19.389999389648438	18.90999984741211	19.059999465942383	18.901077270507812	2088600
284	2021-09-07	19.040000915527344	19.170000076293945	18.850000381469727	18.860000610351562	18.702747344970703	4410400
285	2021-09-08	18.780000686645508	18.969999313354492	18.530000686645508	18.670000076293945	18.51432991027832	3706300
286	2021-09-09	18.68000030517578	18.979999542236328	18.610000610351562	18.81999969482422	18.66307830810547	3110300
287	2021-09-10	18.899999618530273	19.020000457763672	18.68000030517578	18.719999313354492	18.563913345336914	3699400
288	2021-09-13	18.790000915527344	19.100000381469727	18.600000381469727	19.09000015258789	18.930828094482422	3512700
289	2021-09-14	19.100000381469727	19.100000381469727	18.420000076293945	18.809999465942383	18.653162002563477	4168700
290	2021-09-15	18.760000228881836	19.260000228881836	18.719999313354492	19.15999984741211	19.000244140625	5513500
291	2021-09-16	19.170000076293945	19.59000015258789	19.139999389648438	19.299999237060547	19.139076232910156	2683400
292	2021-09-17	19.209999084472656	19.540000915527344	18.969999313354492	19.0	18.84157943725586	4491000
293	2021-09-20	18.649999618530273	18.889999389648438	18.350000381469727	18.700000762939453	18.54408073425293	4865400
294	2021-09-21	18.84000015258789	18.989999771118164	18.40999984741211	18.420000076293945	18.266414642333984	3205100
295	2021-09-22	18.6299991607666	18.799999237060547	18.489999771118164	18.5	18.345746994018555	3322200
296	2021-09-23	18.649999618530273	18.959999084472656	18.579999923706055	18.6299991607666	18.47466278076172	5443000
297	2021-09-24	18.5	18.780000686645508	18.260000228881836	18.670000076293945	18.51432991027832	3658900
298	2021-09-27	18.700000762939453	19.010000228881836	18.610000610351562	18.760000228881836	18.603580474853516	3199200
299	2021-09-28	18.799999237060547	19.209999084472656	18.75	18.989999771118164	18.831661224365234	3443400
300	2021-09-29	19.020000457763672	19.190000534057617	18.43000030517578	18.520000457763672	18.365581512451172	3641200
301	2021-09-30	18.479999542236328	18.479999542236328	17.149999618530273	17.15999984741211	17.01692008972168	10288200
302	2021-10-01	17.260000228881836	17.65999984741211	17.170000076293945	17.469999313354492	17.3243350982666	7037500
303	2021-10-04	17.450000762939453	17.719999313354492	17.270000457763672	17.43000030517578	17.284669876098633	5376700
304	2021-10-05	17.360000610351562	17.43000030517578	16.81999969482422	16.93000030517578	16.78883934020996	9313300
305	2021-10-06	16.729999542236328	16.81999969482422	15.84000015258789	16.40999984741211	16.273174285888672	9863900
306	2021-10-07	16.690000534057617	17.149999618530273	16.6200008392334	17.079999923706055	16.93758773803711	5811300
307	2021-10-08	16.989999771118164	17.010000228881836	16.020000457763672	16.229999542236328	16.094675064086914	6452900
308	2021-10-11	16.219999313354492	16.709999084472656	16.219999313354492	16.290000915527344	16.1541748046875	3384400
309	2021-10-12	16.459999084472656	16.530000686645508	16.219999313354492	16.3799991607666	16.243423461914062	3045500
310	2021-10-13	16.5	16.670000076293945	16.270000457763672	16.549999237060547	16.412006378173828	3265400
311	2021-10-14	16.799999237060547	17.219999313354492	16.75	17.200000762939453	17.05658721923828	4744500
312	2021-10-15	17.290000915527344	17.469999313354492	16.84000015258789	16.850000381469727	16.709505081176758	3138200
313	2021-10-18	16.700000762939453	16.93000030517578	16.610000610351562	16.829999923706055	16.689672470092773	3222700
314	2021-10-19	16.860000610351562	16.8700008392334	16.6299991607666	16.68000030517578	16.540922164916992	4898200
315	2021-10-20	16.649999618530273	16.969999313354492	16.6299991607666	16.780000686645508	16.64008903503418	3539400
316	2021-10-21	16.829999923706055	17.149999618530273	16.799999237060547	16.889999389648438	16.749170303344727	2574900
317	2021-10-22	16.829999923706055	17.0	16.719999313354492	16.84000015258789	16.699588775634766	2581000
318	2021-10-25	16.799999237060547	17.15999984741211	16.780000686645508	16.940000534057617	16.798755645751953	3463000
319	2021-10-26	17.110000610351562	17.219999313354492	16.950000762939453	16.989999771118164	16.848337173461914	3722000
320	2021-10-27	17.010000228881836	17.1299991607666	16.850000381469727	17.030000686645508	16.888004302978516	3325200
321	2021-10-28	17.09000015258789	17.229999542236328	16.860000610351562	17.229999542236328	17.086336135864258	2832200
322	2021-10-29	17.239999771118164	17.360000610351562	16.920000076293945	17.040000915527344	16.89792251586914	3273900
323	2021-11-01	17.100000381469727	17.93000030517578	17.06999969482422	17.59000015258789	17.443334579467773	8178100
324	2021-11-02	17.6200008392334	17.700000762939453	17.3799991607666	17.579999923706055	17.43341827392578	5430300
325	2021-11-03	17.520000457763672	18.579999923706055	17.520000457763672	18.280000686645508	18.127582550048828	7427600
326	2021-11-04	18.200000762939453	18.350000381469727	17.510000228881836	17.799999237060547	17.651582717895508	7342800
327	2021-11-05	17.989999771118164	18.600000381469727	17.950000762939453	17.989999771118164	17.84000015258789	5098900
328	2021-11-08	18.020000457763672	18.020000457763672	17.709999084472656	17.809999465942383	17.809999465942383	3388500
329	2021-11-09	17.780000686645508	18.170000076293945	17.780000686645508	18.06999969482422	18.06999969482422	2457300
330	2021-11-10	17.969999313354492	18.270000457763672	17.809999465942383	17.989999771118164	17.989999771118164	2503300
331	2021-11-11	18.110000610351562	18.1299991607666	17.790000915527344	17.850000381469727	17.850000381469727	1891000
332	2021-11-12	17.889999389648438	17.950000762939453	17.34000015258789	17.6200008392334	17.6200008392334	4643700
333	2021-11-15	17.780000686645508	18.0	17.729999542236328	17.75	17.75	3204900
334	2021-11-16	17.84000015258789	17.959999084472656	17.709999084472656	17.760000228881836	17.760000228881836	2422700
335	2021-11-17	17.639999389648438	17.719999313354492	17.309999465942383	17.479999542236328	17.479999542236328	4233500
336	2021-11-18	17.790000915527344	17.8700008392334	17.139999389648438	17.329999923706055	17.329999923706055	3930700
337	2021-11-19	17.200000762939453	17.3700008392334	17.049999237060547	17.06999969482422	17.06999969482422	2993300
338	2021-11-22	17.15999984741211	17.34000015258789	17.010000228881836	17.15999984741211	17.15999984741211	3116900
339	2021-11-23	17.110000610351562	17.200000762939453	16.899999618530273	17.0	17.0	3336600
340	2021-11-24	16.709999084472656	17.200000762939453	16.68000030517578	17.139999389648438	17.139999389648438	2942900
341	2021-11-26	16.6200008392334	17.06999969482422	16.239999771118164	16.81999969482422	16.81999969482422	2790500
342	2021-11-29	17.079999923706055	17.15999984741211	16.399999618530273	16.40999984741211	16.40999984741211	3435600
343	2021-11-30	16.229999542236328	16.399999618530273	15.819999694824219	16.149999618530273	16.149999618530273	4735400
344	2021-12-01	16.510000228881836	16.860000610351562	16.09000015258789	16.100000381469727	16.100000381469727	4460400
345	2021-12-02	16.200000762939453	16.600000381469727	16.06999969482422	16.440000534057617	16.440000534057617	3886700
346	2021-12-03	16.549999237060547	16.6200008392334	16.299999237060547	16.479999542236328	16.479999542236328	4377400