Volt/voltron/data/HPE.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	9.800000190734863	9.845000267028809	9.619999885559082	9.619999885559082	9.182055473327637	9185400
3	2020-07-27	9.569999694824219	9.770000457763672	9.470000267028809	9.75	9.306136131286621	5465100
4	2020-07-28	9.710000038146973	9.739999771118164	9.479999542236328	9.479999542236328	9.048428535461426	7919300
5	2020-07-29	9.5	9.815999984741211	9.399999618530273	9.710000038146973	9.26795768737793	10821000
6	2020-07-30	9.59000015258789	9.670000076293945	9.350000381469727	9.619999885559082	9.182055473327637	9499500
7	2020-07-31	9.600000381469727	9.899999618530273	9.449999809265137	9.869999885559082	9.420673370361328	24918200
8	2020-08-03	9.869999885559082	10.0	9.710000038146973	9.890000343322754	9.439764976501465	9723800
9	2020-08-04	9.890000343322754	10.119999885559082	9.869999885559082	9.960000038146973	9.506577491760254	7913500
10	2020-08-05	10.050000190734863	10.140000343322754	9.869999885559082	9.960000038146973	9.506577491760254	6730100
11	2020-08-06	9.869999885559082	10.239999771118164	9.84000015258789	10.109999656677246	9.649747848510742	11467900
12	2020-08-07	10.09000015258789	10.140000343322754	9.970000267028809	10.09000015258789	9.630659103393555	7961100
13	2020-08-10	10.109999656677246	10.345000267028809	10.109999656677246	10.210000038146973	9.745196342468262	12021500
14	2020-08-11	10.380000114440918	10.600000381469727	10.100000381469727	10.15999984741211	9.69747257232666	9680100
15	2020-08-12	10.279999732971191	10.319999694824219	10.020000457763672	10.140000343322754	9.67838191986084	7467700
16	2020-08-13	10.010000228881836	10.029999732971191	9.550000190734863	9.609999656677246	9.172510147094727	11949500
17	2020-08-14	9.550000190734863	9.75	9.40999984741211	9.670000076293945	9.229779243469238	8041500
18	2020-08-17	9.710000038146973	9.720000267028809	9.430000305175781	9.460000038146973	9.029339790344238	8931000
19	2020-08-18	9.399999618530273	9.529999732971191	9.359999656677246	9.449999809265137	9.019794464111328	6092700
20	2020-08-19	9.510000228881836	9.635000228881836	9.399999618530273	9.420000076293945	8.991159439086914	5024100
21	2020-08-20	9.329999923706055	9.380000114440918	9.210000038146973	9.260000228881836	8.838444709777832	6993700
22	2020-08-21	9.239999771118164	9.359999656677246	9.119999885559082	9.329999923706055	8.905257225036621	8433800
23	2020-08-24	9.399999618530273	9.800000190734863	9.399999618530273	9.619999885559082	9.182055473327637	10576500
24	2020-08-25	9.630000114440918	9.75	9.305000305175781	9.329999923706055	8.905257225036621	15471100
25	2020-08-26	10.100000381469727	10.279999732971191	9.619999885559082	9.670000076293945	9.229779243469238	27301800
26	2020-08-27	9.670000076293945	9.710000038146973	9.420000076293945	9.569999694824219	9.134330749511719	10944400
27	2020-08-28	9.59000015258789	9.850000381469727	9.541999816894531	9.829999923706055	9.382495880126953	10162600
28	2020-08-31	9.829999923706055	9.899999618530273	9.600000381469727	9.670000076293945	9.229779243469238	9873000
29	2020-09-01	9.670000076293945	9.710000038146973	9.375	9.470000267028809	9.038884162902832	13312500
30	2020-09-02	9.510000228881836	9.899999618530273	9.479999542236328	9.829999923706055	9.382495880126953	12537100
31	2020-09-03	9.850000381469727	10.100000381469727	9.449999809265137	9.520000457763672	9.086607933044434	11362100
32	2020-09-04	9.600000381469727	9.770000457763672	9.420000076293945	9.59000015258789	9.153422355651855	14867800
33	2020-09-08	9.350000381469727	9.680000305175781	9.279999732971191	9.430000305175781	9.11475944519043	13464300
34	2020-09-09	9.579999923706055	9.579999923706055	9.329999923706055	9.460000038146973	9.143755912780762	10452400
35	2020-09-10	9.479999542236328	9.550000190734863	9.180000305175781	9.220000267028809	8.911779403686523	9993000
36	2020-09-11	9.270000457763672	9.274999618530273	9.100000381469727	9.239999771118164	8.931109428405762	10212700
37	2020-09-14	9.319999694824219	9.470000267028809	9.270000457763672	9.369999885559082	9.056764602661133	10829000
38	2020-09-15	9.3100004196167	9.4399995803833	9.265000343322754	9.279999732971191	8.969772338867188	6831300
39	2020-09-16	9.359999656677246	9.670000076293945	9.289999961853027	9.470000267028809	9.153422355651855	12250500
40	2020-09-17	9.319999694824219	9.640000343322754	9.289999961853027	9.630000114440918	9.308073043823242	10690500
41	2020-09-18	9.609999656677246	9.630000114440918	9.425000190734863	9.5	9.182417869567871	15150900
42	2020-09-21	9.300000190734863	9.319999694824219	9.095000267028809	9.229999542236328	8.921443939208984	17300400
43	2020-09-22	9.279999732971191	9.359999656677246	9.170000076293945	9.3100004196167	8.998769760131836	9640500
44	2020-09-23	9.3100004196167	9.489999771118164	9.0600004196167	9.069999694824219	8.766793251037598	9145800
45	2020-09-24	9.020000457763672	9.234999656677246	8.835000038146973	9.130000114440918	8.824787139892578	11040300
46	2020-09-25	9.079999923706055	9.170000076293945	8.920000076293945	9.109999656677246	8.805455207824707	10650500
47	2020-09-28	9.260000228881836	9.5	9.239999771118164	9.479999542236328	9.163084983825684	13486300
48	2020-09-29	9.5	9.5600004196167	9.319999694824219	9.380000114440918	9.06643009185791	7812300
49	2020-09-30	9.399999618530273	9.539999961853027	9.300000190734863	9.369999885559082	9.056764602661133	8426600
50	2020-10-01	9.430000305175781	9.444999694824219	9.149999618530273	9.229999542236328	8.921443939208984	8777900
51	2020-10-02	9.050000190734863	9.454999923706055	9.050000190734863	9.420000076293945	9.10509204864502	9227000
52	2020-10-05	9.510000228881836	9.789999961853027	9.5	9.770000457763672	9.44339370727539	12705100
53	2020-10-06	9.8100004196167	9.904999732971191	9.520000457763672	9.5600004196167	9.240412712097168	10266900
54	2020-10-07	9.65999984741211	9.789999961853027	9.654999732971191	9.770000457763672	9.44339370727539	6407500
55	2020-10-08	9.800000190734863	10.069999694824219	9.800000190734863	9.989999771118164	9.656037330627441	14149100
56	2020-10-09	10.050000190734863	10.079999923706055	9.739999771118164	9.8100004196167	9.4820556640625	7921100
57	2020-10-12	9.829999923706055	9.9399995803833	9.71500015258789	9.930000305175781	9.598043441772461	6836100
58	2020-10-13	9.84000015258789	9.954999923706055	9.699999809265137	9.779999732971191	9.453057289123535	7553100
59	2020-10-14	9.779999732971191	9.930000305175781	9.739999771118164	9.760000228881836	9.43372631072998	6670000
60	2020-10-15	9.670000076293945	9.880000114440918	9.619999885559082	9.880000114440918	9.549715042114258	7045900
61	2020-10-16	9.960000038146973	10.029999732971191	9.460000038146973	9.479999542236328	9.163084983825684	15983300
62	2020-10-19	9.529999732971191	9.585000038146973	9.34000015258789	9.350000381469727	9.037433624267578	9550300
63	2020-10-20	9.399999618530273	9.550000190734863	9.329999923706055	9.34000015258789	9.027767181396484	7226000
64	2020-10-21	9.350000381469727	9.390000343322754	9.222999572753906	9.319999694824219	9.008435249328613	8303300
65	2020-10-22	9.319999694824219	9.5	9.225000381469727	9.460000038146973	9.143755912780762	8137500
66	2020-10-23	9.510000228881836	9.5600004196167	9.390000343322754	9.479999542236328	9.163084983825684	7365700
67	2020-10-26	9.359999656677246	9.399999618530273	8.954999923706055	9.0600004196167	8.75712776184082	13766000
68	2020-10-27	9.0	9.03499984741211	8.789999961853027	8.800000190734863	8.505818367004395	12446100
69	2020-10-28	8.569999694824219	8.680000305175781	8.359999656677246	8.369999885559082	8.090192794799805	13043500
70	2020-10-29	8.359999656677246	8.600000381469727	8.28499984741211	8.529999732971191	8.244845390319824	12799100
71	2020-10-30	8.4399995803833	8.649999618530273	8.399999618530273	8.640000343322754	8.351167678833008	12125000
72	2020-11-02	8.789999961853027	8.970000267028809	8.645000457763672	8.90999984741211	8.612141609191895	11066300
73	2020-11-03	9.039999961853027	9.34000015258789	9.020000457763672	9.319999694824219	9.008435249328613	12712100
74	2020-11-04	9.289999961853027	9.289999961853027	8.819999694824219	8.819999694824219	8.525150299072266	21370400
75	2020-11-05	8.975000381469727	9.369999885559082	8.960000038146973	9.279999732971191	8.969772338867188	11201000
76	2020-11-06	9.25	9.345000267028809	9.09000015258789	9.1899995803833	8.882781028747559	10262100
77	2020-11-09	9.550000190734863	9.960000038146973	9.489999771118164	9.729999542236328	9.404727935791016	19918800
78	2020-11-10	9.770000457763672	10.0	9.75	9.90999984741211	9.578712463378906	14920600
79	2020-11-11	9.920000076293945	9.949999809265137	9.699999809265137	9.949999809265137	9.617375373840332	10516000
80	2020-11-12	9.890000343322754	9.907999992370605	9.529999732971191	9.670000076293945	9.346735000610352	14316100
81	2020-11-13	9.770000457763672	10.180000305175781	9.729999542236328	10.140000343322754	9.801024436950684	10676200
82	2020-11-16	10.479999542236328	10.720000267028809	10.329999923706055	10.630000114440918	10.274643898010254	13695600
83	2020-11-17	10.4399995803833	10.529999732971191	10.25	10.479999542236328	10.129656791687012	8297000
84	2020-11-18	10.529999732971191	10.819999694824219	10.489999771118164	10.5	10.148988723754883	9211700
85	2020-11-19	10.470000267028809	10.5600004196167	10.350000381469727	10.489999771118164	10.139322280883789	9531500
86	2020-11-20	10.479999542236328	10.494999885559082	10.34000015258789	10.470000267028809	10.119991302490234	7702100
87	2020-11-23	10.59000015258789	11.100000381469727	10.5	11.069999694824219	10.699934005737305	10197000
88	2020-11-24	11.239999771118164	11.680000305175781	11.135000228881836	11.529999732971191	11.144556045532227	12346000
89	2020-11-25	11.4399995803833	11.470000267028809	11.180000305175781	11.239999771118164	10.864251136779785	10258100
90	2020-11-27	11.199999809265137	11.420000076293945	11.050000190734863	11.220000267028809	10.84492015838623	5332900
91	2020-11-30	11.279999732971191	11.390000343322754	10.944999694824219	11.039999961853027	10.670936584472656	18573800
92	2020-12-01	11.140000343322754	11.395000457763672	11.005000114440918	11.199999809265137	10.825587272644043	17306400
93	2020-12-02	11.109999656677246	11.520000457763672	11.0	11.520000457763672	11.13489055633545	20679400
94	2020-12-03	11.520000457763672	11.84000015258789	11.369999885559082	11.609999656677246	11.221881866455078	13842100
95	2020-12-04	11.710000038146973	12.34000015258789	11.6899995803833	12.34000015258789	11.927477836608887	12847700
96	2020-12-07	12.180000305175781	12.300000190734863	11.960000038146973	12.079999923706055	11.676170349121094	9026200
97	2020-12-08	11.899999618530273	12.149999618530273	11.789999961853027	12.100000381469727	11.812847137451172	8063400
98	2020-12-09	12.039999961853027	12.369999885559082	12.029999732971191	12.130000114440918	11.842135429382324	10536800
99	2020-12-10	11.970000267028809	12.25	11.920000076293945	12.119999885559082	11.832372665405273	7837200
100	2020-12-11	11.979999542236328	12.164999961853027	11.960000038146973	11.989999771118164	11.705458641052246	6710000
101	2020-12-14	11.970000267028809	12.25	11.84000015258789	11.869999885559082	11.588305473327637	9494500
102	2020-12-15	12.0	12.180000305175781	11.8149995803833	12.170000076293945	11.881186485290527	10241400
103	2020-12-16	12.199999809265137	12.270000457763672	11.989999771118164	12.15999984741211	11.87142276763916	13599800
104	2020-12-17	12.15999984741211	12.255000114440918	12.0600004196167	12.180000305175781	11.890949249267578	7487100
105	2020-12-18	12.15999984741211	12.329999923706055	12.029999732971191	12.119999885559082	11.832372665405273	24725600
106	2020-12-21	11.850000381469727	11.869999885559082	11.5600004196167	11.670000076293945	11.393052101135254	12089600
107	2020-12-22	11.75	11.793999671936035	11.579999923706055	11.609999656677246	11.33447551727295	6655600
108	2020-12-23	11.65999984741211	11.875	11.65999984741211	11.75	11.471153259277344	6112800
109	2020-12-24	11.829999923706055	11.835000038146973	11.65999984741211	11.760000228881836	11.480916976928711	2539900
110	2020-12-28	11.770000457763672	12.055000305175781	11.744999885559082	11.789999961853027	11.51020336151123	6552900
111	2020-12-29	11.84000015258789	11.850000381469727	11.569999694824219	11.670000076293945	11.393052101135254	5716800
112	2020-12-30	11.65999984741211	11.819999694824219	11.630000114440918	11.680000305175781	11.402814865112305	4647500
113	2020-12-31	11.670000076293945	11.880000114440918	11.640000343322754	11.850000381469727	11.568779945373535	5700700
114	2021-01-04	11.899999618530273	12.0	11.529999732971191	11.569999694824219	11.295424461364746	8007200
115	2021-01-05	11.569999694824219	11.869999885559082	11.569999694824219	11.779999732971191	11.50044059753418	10969100
116	2021-01-06	11.960000038146973	12.25	11.920000076293945	12.039999961853027	11.754270553588867	9752200
117	2021-01-07	12.15999984741211	12.239999771118164	11.944999694824219	11.970000267028809	11.685933113098145	10019700
118	2021-01-08	11.979999542236328	12.029999732971191	11.765000343322754	11.880000114440918	11.598068237304688	10151100
119	2021-01-11	11.699999809265137	12.079999923706055	11.670000076293945	11.970000267028809	11.685933113098145	7677800
120	2021-01-12	12.039999961853027	12.229999542236328	11.949999809265137	12.140000343322754	11.851898193359375	7112400
121	2021-01-13	12.15999984741211	12.244999885559082	12.020000457763672	12.170000076293945	11.881186485290527	9528500
122	2021-01-14	12.239999771118164	12.5600004196167	12.15999984741211	12.479999542236328	12.183828353881836	9784700
123	2021-01-15	12.649999618530273	12.880000114440918	12.359999656677246	12.539999961853027	12.24240493774414	12836900
124	2021-01-19	12.59000015258789	12.654999732971191	12.270000457763672	12.3100004196167	12.017864227294922	9202800
125	2021-01-20	12.300000190734863	12.420000076293945	12.260000228881836	12.34000015258789	12.047152519226074	4825400
126	2021-01-21	12.34000015258789	12.350000381469727	12.154999732971191	12.260000228881836	11.969050407409668	7016600
127	2021-01-22	12.09000015258789	12.15999984741211	11.800000190734863	12.140000343322754	11.851898193359375	10126800
128	2021-01-25	12.079999923706055	12.300000190734863	11.845000267028809	12.300000190734863	12.008101463317871	9483500
129	2021-01-26	12.350000381469727	12.390000343322754	12.015000343322754	12.220000267028809	11.929999351501465	5967600
130	2021-01-27	12.09000015258789	13.149999618530273	12.0600004196167	13.069999694824219	12.759827613830566	20717800
131	2021-01-28	13.100000381469727	13.109999656677246	12.5600004196167	12.5600004196167	12.261931419372559	10760900
132	2021-01-29	12.510000228881836	12.710000038146973	12.180000305175781	12.34000015258789	12.047152519226074	11396500
133	2021-02-01	12.430000305175781	12.529999732971191	12.180000305175781	12.380000114440918	12.086202621459961	7227000
134	2021-02-02	12.5	12.550000190734863	12.25	12.350000381469727	12.056914329528809	6689400
135	2021-02-03	12.300000190734863	12.84000015258789	12.270000457763672	12.720000267028809	12.418133735656738	7341800
136	2021-02-04	12.739999771118164	12.984999656677246	12.65999984741211	12.960000038146973	12.652437210083008	6223600
137	2021-02-05	12.989999771118164	13.199999809265137	12.925000190734863	13.140000343322754	12.828166961669922	7572100
138	2021-02-08	13.09000015258789	13.529999732971191	13.079999923706055	13.5	13.179622650146484	9014800
139	2021-02-09	13.569999694824219	13.6850004196167	13.41100025177002	13.600000381469727	13.277249336242676	5811000
140	2021-02-10	13.880000114440918	14.140000343322754	13.6850004196167	13.960000038146973	13.628706932067871	17178600
141	2021-02-11	13.90999984741211	14.270000457763672	13.850000381469727	14.1899995803833	13.853248596191406	12300800
142	2021-02-12	14.220000267028809	14.399999618530273	14.123000144958496	14.380000114440918	14.038739204406738	7384300
143	2021-02-16	14.430000305175781	14.579999923706055	14.1899995803833	14.300000190734863	13.960637092590332	14379400
144	2021-02-17	14.270000457763672	14.289999961853027	13.84000015258789	14.0	13.667757034301758	12412200
145	2021-02-18	13.90999984741211	14.010000228881836	13.84000015258789	13.9399995803833	13.609180450439453	7934500
146	2021-02-19	14.079999923706055	14.234999656677246	14.015000343322754	14.130000114440918	13.794672012329102	8411700
147	2021-02-22	14.050000190734863	14.6899995803833	14.031999588012695	14.470000267028809	14.126604080200195	13819400
148	2021-02-23	14.5	14.539999961853027	14.175000190734863	14.470000267028809	14.126604080200195	13425200
149	2021-02-24	14.520000457763672	14.875	14.5	14.84000015258789	14.487822532653809	8254700
150	2021-02-25	14.770000457763672	14.890000343322754	14.404999732971191	14.489999771118164	14.14612865447998	14550100
151	2021-02-26	14.5	14.765000343322754	14.3100004196167	14.5600004196167	14.214468002319336	16808800
152	2021-03-01	14.829999923706055	14.975000381469727	14.550000190734863	14.600000381469727	14.253519058227539	14610700
153	2021-03-02	14.609999656677246	14.649999618530273	14.359999656677246	14.5	14.155892372131348	13984100
154	2021-03-03	14.970000267028809	15.0600004196167	14.220000267028809	14.5600004196167	14.214468002319336	24620000
155	2021-03-04	14.520000457763672	14.670000076293945	13.484999656677246	14.039999961853027	13.706808090209961	20112900
156	2021-03-05	14.119999885559082	14.520000457763672	13.989999771118164	14.399999618530273	14.058263778686523	14684100
157	2021-03-08	14.449999809265137	14.960000038146973	14.395000457763672	14.8100004196167	14.458534240722656	11783800
158	2021-03-09	14.640000343322754	15.1899995803833	14.520000457763672	14.859999656677246	14.625855445861816	14777900
159	2021-03-10	15.050000190734863	15.270000457763672	14.774999618530273	15.149999618530273	14.911286354064941	10269100
160	2021-03-11	15.100000381469727	15.550000190734863	15.032999992370605	15.5	15.25577163696289	11714400
161	2021-03-12	15.649999618530273	15.960000038146973	15.609999656677246	15.8100004196167	15.560888290405273	14179700
162	2021-03-15	15.65999984741211	16.139999389648438	15.65999984741211	16.049999237060547	15.797104835510254	11627300
163	2021-03-16	16.0	16.024999618530273	15.574999809265137	15.739999771118164	15.491990089416504	10772400
164	2021-03-17	15.779999732971191	16.030000686645508	15.680000305175781	16.030000686645508	15.777421951293945	10421400
165	2021-03-18	15.920000076293945	16.100000381469727	15.53499984741211	15.579999923706055	15.334511756896973	13271100
166	2021-03-19	15.520000457763672	15.555000305175781	15.270000457763672	15.279999732971191	15.039237976074219	20384800
167	2021-03-22	15.25	15.430000305175781	15.109999656677246	15.34000015258789	15.09829330444336	8064600
168	2021-03-23	15.279999732971191	15.329999923706055	14.640000343322754	14.760000228881836	14.52743148803711	9228200
169	2021-03-24	14.90999984741211	15.180000305175781	14.729999542236328	14.760000228881836	14.52743148803711	7796500
170	2021-03-25	14.680000305175781	15.430000305175781	14.649999618530273	15.34000015258789	15.09829330444336	12559000
171	2021-03-26	15.470000267028809	16.030000686645508	15.420000076293945	16.010000228881836	15.757736206054688	11838900
172	2021-03-29	15.930000305175781	16.070999145507812	15.640000343322754	15.65999984741211	15.413249969482422	9186400
173	2021-03-30	15.6899995803833	15.850000381469727	15.649999618530273	15.779999732971191	15.531359672546387	8423500
174	2021-03-31	15.779999732971191	15.920000076293945	15.699999809265137	15.739999771118164	15.491990089416504	11860200
175	2021-04-01	15.779999732971191	15.819999694824219	15.539999961853027	15.699999809265137	15.452620506286621	12195000
176	2021-04-05	15.729999542236328	16.020000457763672	15.579999923706055	15.90999984741211	15.659311294555664	12192800
177	2021-04-06	15.859999656677246	15.970000267028809	15.789999961853027	15.920000076293945	15.669154167175293	9396400
178	2021-04-07	15.899999618530273	16.020000457763672	15.779999732971191	15.899999618530273	15.649468421936035	7076700
179	2021-04-08	15.899999618530273	15.949999809265137	15.640000343322754	15.739999771118164	15.491990089416504	7950300
180	2021-04-09	15.75	15.859999656677246	15.670000076293945	15.789999961853027	15.541202545166016	10800600
181	2021-04-12	15.800000190734863	15.899999618530273	15.720000267028809	15.819999694824219	15.570730209350586	8039300
182	2021-04-13	15.800000190734863	15.819999694824219	15.550000190734863	15.670000076293945	15.42309284210205	8504500
183	2021-04-14	15.619999885559082	15.960000038146973	15.619999885559082	15.779999732971191	15.531359672546387	7802200
184	2021-04-15	15.90999984741211	16.006000518798828	15.795000076293945	15.84000015258789	15.590415000915527	10702500
185	2021-04-16	15.930000305175781	16.079999923706055	15.899999618530273	15.949999809265137	15.698680877685547	9283800
186	2021-04-19	15.949999809265137	16.03499984741211	15.864999771118164	15.960000038146973	15.708523750305176	9789700
187	2021-04-20	16.010000228881836	16.040000915527344	15.65999984741211	15.75	15.501832962036133	6549300
188	2021-04-21	15.75	16.100000381469727	15.670000076293945	15.989999771118164	15.738051414489746	33335900
189	2021-04-22	16.0	16.440000534057617	15.899999618530273	16.0	15.747893333435059	29016000
190	2021-04-23	16.040000915527344	16.479999542236328	15.949999809265137	16.420000076293945	16.16127586364746	19607700
191	2021-04-26	16.389999389648438	16.600000381469727	16.184999465942383	16.229999542236328	15.974267959594727	15533900
192	2021-04-27	16.280000686645508	16.329999923706055	16.09000015258789	16.200000762939453	15.944744110107422	9498600
193	2021-04-28	16.209999084472656	16.28499984741211	16.079999923706055	16.149999618530273	15.895530700683594	8810300
194	2021-04-29	16.34000015258789	16.454999923706055	16.200000762939453	16.3700008392334	16.112064361572266	9696400
195	2021-04-30	16.34000015258789	16.34000015258789	15.895000457763672	16.020000457763672	15.767579078674316	12526000
196	2021-05-03	16.040000915527344	16.190000534057617	15.859999656677246	16.020000457763672	15.767579078674316	8367300
197	2021-05-04	16.0	16.059999465942383	15.755000114440918	15.869999885559082	15.619942665100098	8524800
198	2021-05-05	15.90999984741211	16.059999465942383	15.720000267028809	15.960000038146973	15.708523750305176	7480600
199	2021-05-06	16.020000457763672	16.3799991607666	15.904999732971191	16.3700008392334	16.112064361572266	8715700
200	2021-05-07	16.34000015258789	16.559999465942383	16.19099998474121	16.479999542236328	16.22032928466797	8737600
201	2021-05-10	16.5	16.739999771118164	16.3799991607666	16.40999984741211	16.15143394470215	8074300
202	2021-05-11	16.020000457763672	16.270000457763672	15.920000076293945	16.170000076293945	15.915215492248535	6875200
203	2021-05-12	16.280000686645508	16.280000686645508	15.635000228881836	15.680000305175781	15.43293571472168	9243100
204	2021-05-13	15.6899995803833	16.139999389648438	15.619999885559082	16.06999969482422	15.816790580749512	7398100
205	2021-05-14	16.190000534057617	16.34000015258789	16.010000228881836	16.260000228881836	16.003795623779297	7242500
206	2021-05-17	16.34000015258789	16.610000610351562	16.260000228881836	16.540000915527344	16.279386520385742	10354200
207	2021-05-18	16.5	16.610000610351562	16.309999465942383	16.329999923706055	16.07269287109375	7610800
208	2021-05-19	16.1200008392334	16.139999389648438	15.8100004196167	16.1200008392334	15.866003036499023	7144700
209	2021-05-20	16.110000610351562	16.229999542236328	15.890000343322754	16.110000610351562	15.856161117553711	7911700
210	2021-05-21	16.200000762939453	16.360000610351562	16.149999618530273	16.229999542236328	15.974267959594727	6660900
211	2021-05-24	16.350000381469727	16.450000762939453	16.239999771118164	16.360000610351562	16.10222053527832	5594500
212	2021-05-25	16.309999465942383	16.3799991607666	16.020000457763672	16.049999237060547	15.797104835510254	8726200
213	2021-05-26	16.09000015258789	16.299999237060547	16.040000915527344	16.239999771118164	15.984110832214355	9778900
214	2021-05-27	16.350000381469727	16.540000915527344	16.200000762939453	16.34000015258789	16.082536697387695	15351900
215	2021-05-28	16.389999389648438	16.424999237060547	15.920000076293945	15.960000038146973	15.708523750305176	11684900
216	2021-06-01	16.139999389648438	16.229999542236328	15.890000343322754	16.09000015258789	15.83647632598877	11694200
217	2021-06-02	15.869999885559082	16.190000534057617	15.774999618530273	16.06999969482422	15.816790580749512	18204000
218	2021-06-03	15.989999771118164	16.020000457763672	15.829999923706055	15.899999618530273	15.649468421936035	9960800
219	2021-06-04	15.920000076293945	16.229999542236328	15.859999656677246	16.219999313354492	15.96442699432373	10221300
220	2021-06-07	16.229999542236328	16.315000534057617	15.829999923706055	15.899999618530273	15.649468421936035	8055800
221	2021-06-08	15.899999618530273	16.079999923706055	15.75	16.0	15.747893333435059	7095000
222	2021-06-09	15.979999542236328	15.989999771118164	15.604999542236328	15.649999618530273	15.403409004211426	9019400
223	2021-06-10	15.739999771118164	15.8100004196167	15.562999725341797	15.630000114440918	15.383724212646484	6340500
224	2021-06-11	15.65999984741211	15.890000343322754	15.649999618530273	15.890000343322754	15.639626502990723	7602300
225	2021-06-14	15.949999809265137	16.049999237060547	15.649999618530273	15.720000267028809	15.472305297851562	8249000
226	2021-06-15	15.640000343322754	15.75	15.539999961853027	15.630000114440918	15.502059936523438	7527200
227	2021-06-16	15.619999885559082	15.710000038146973	15.489999771118164	15.5600004196167	15.432633399963379	7864900
228	2021-06-17	15.569999694824219	15.640000343322754	14.619999885559082	14.75	14.629262924194336	15591100
229	2021-06-18	14.529999732971191	14.574999809265137	14.3100004196167	14.449999809265137	14.331718444824219	23705400
230	2021-06-21	14.539999961853027	14.890000343322754	14.5	14.729999542236328	14.609426498413086	7972900
231	2021-06-22	14.680000305175781	14.765000343322754	14.494999885559082	14.609999656677246	14.490408897399902	9002400
232	2021-06-23	14.640000343322754	14.640000343322754	14.414999961853027	14.460000038146973	14.341636657714844	9421700
233	2021-06-24	14.619999885559082	14.619999885559082	14.484999656677246	14.619999885559082	14.500327110290527	6649600
234	2021-06-25	14.59000015258789	14.795000076293945	14.579999923706055	14.739999771118164	14.619344711303711	7595700
235	2021-06-28	14.720000267028809	14.739999771118164	14.470000267028809	14.529999732971191	14.411063194274902	6312800
236	2021-06-29	14.619999885559082	14.704999923706055	14.460000038146973	14.529999732971191	14.411063194274902	5964100
237	2021-06-30	14.5	14.630000114440918	14.449999809265137	14.579999923706055	14.460654258728027	7333900
238	2021-07-01	14.720000267028809	14.8100004196167	14.595000267028809	14.699999809265137	14.579671859741211	8281900
239	2021-07-02	14.739999771118164	14.75	14.579999923706055	14.710000038146973	14.589590072631836	4434500
240	2021-07-06	14.710000038146973	14.729999542236328	14.300000190734863	14.350000381469727	14.232537269592285	7866600
241	2021-07-07	14.350000381469727	14.569999694824219	14.300000190734863	14.4399995803833	14.321800231933594	7674400
242	2021-07-08	14.149999618530273	14.40999984741211	14.031000137329102	14.300000190734863	14.18294620513916	7951200
243	2021-07-09	14.489999771118164	14.619999885559082	14.420000076293945	14.579999923706055	14.460654258728027	5304600
244	2021-07-12	14.5	14.5600004196167	14.399999618530273	14.470000267028809	14.351554870605469	5872300
245	2021-07-13	14.390000343322754	14.40999984741211	13.6850004196167	13.760000228881836	13.647366523742676	15287300
246	2021-07-14	13.890000343322754	14.220000267028809	13.8100004196167	14.010000228881836	13.895320892333984	10422500
247	2021-07-15	13.890000343322754	14.140000343322754	13.869999885559082	14.069999694824219	13.954829216003418	12683100
248	2021-07-16	14.210000038146973	14.239999771118164	13.819999694824219	13.859999656677246	13.74654769897461	9645700
249	2021-07-19	13.5600004196167	13.744999885559082	13.479999542236328	13.670000076293945	13.558103561401367	13289600
250	2021-07-20	13.6899995803833	14.010000228881836	13.670000076293945	13.970000267028809	13.855648040771484	9144700
251	2021-07-21	14.069999694824219	14.255000114440918	13.960000038146973	14.229999542236328	14.113518714904785	12163400
252	2021-07-22	14.180000305175781	14.210000038146973	13.925000190734863	14.020000457763672	13.90523910522461	9795400
253	2021-07-23	14.0600004196167	14.156999588012695	13.979999542236328	14.100000381469727	13.984583854675293	6787300
254	2021-07-26	14.34000015258789	14.670000076293945	14.34000015258789	14.430000305175781	14.311882972717285	11046900
255	2021-07-27	14.239999771118164	14.399999618530273	14.069999694824219	14.34000015258789	14.22261905670166	6485200
256	2021-07-28	14.5	14.550000190734863	14.204999923706055	14.460000038146973	14.341636657714844	6465900
257	2021-07-29	14.630000114440918	14.680000305175781	14.470000267028809	14.550000190734863	14.430900573730469	6440900
258	2021-07-30	14.4399995803833	14.569999694824219	14.395000457763672	14.5	14.381309509277344	8153700
259	2021-08-02	14.59000015258789	14.869999885559082	14.479999542236328	14.489999771118164	14.371391296386719	7937000
260	2021-08-03	14.579999923706055	14.880000114440918	14.329999923706055	14.850000381469727	14.728445053100586	5425500
261	2021-08-04	14.699999809265137	14.8100004196167	14.545000076293945	14.65999984741211	14.539999008178711	10097200
262	2021-08-05	14.779999732971191	14.84000015258789	14.635000228881836	14.6899995803833	14.569753646850586	4851100
263	2021-08-06	14.789999961853027	14.979999542236328	14.770000457763672	14.869999885559082	14.74828052520752	3664000
264	2021-08-09	14.859999656677246	14.859999656677246	14.649999618530273	14.720000267028809	14.599508285522461	4391000
265	2021-08-10	14.699999809265137	14.829999923706055	14.630000114440918	14.819999694824219	14.698689460754395	6880000
266	2021-08-11	14.890000343322754	15.279999732971191	14.739999771118164	15.1899995803833	15.06566047668457	6561100
267	2021-08-12	15.210000038146973	15.25	15.03499984741211	15.210000038146973	15.085497856140137	3993000
268	2021-08-13	15.199999809265137	15.199999809265137	14.960000038146973	14.979999542236328	14.857379913330078	5144900
269	2021-08-16	14.899999618530273	15.029999732971191	14.65999984741211	15.0	14.877216339111328	6356800
270	2021-08-17	14.920000076293945	14.960000038146973	14.649999618530273	14.920000076293945	14.797871589660645	7973000
271	2021-08-18	14.850000381469727	14.960000038146973	14.699999809265137	14.710000038146973	14.589590072631836	6290200
272	2021-08-19	14.579999923706055	14.630000114440918	14.270000457763672	14.380000114440918	14.26229190826416	7395200
273	2021-08-20	14.399999618530273	14.59000015258789	14.350000381469727	14.579999923706055	14.460654258728027	3944400
274	2021-08-23	14.630000114440918	14.800000190734863	14.550000190734863	14.699999809265137	14.579671859741211	5114400
275	2021-08-24	14.770000457763672	14.899999618530273	14.635000228881836	14.84000015258789	14.718525886535645	4760200
276	2021-08-25	14.84000015258789	15.229000091552734	14.8100004196167	15.109999656677246	14.986315727233887	5934300
277	2021-08-26	15.229999542236328	15.541999816894531	15.104999542236328	15.119999885559082	14.996233940124512	11897500
278	2021-08-27	15.100000381469727	15.489999771118164	14.989999771118164	15.420000076293945	15.293778419494629	9472400
279	2021-08-30	15.470000267028809	15.539999961853027	15.229999542236328	15.3100004196167	15.18467903137207	6611800
280	2021-08-31	15.350000381469727	15.529999732971191	15.324999809265137	15.460000038146973	15.333451271057129	10701500
281	2021-09-01	15.5	15.529999732971191	15.210000038146973	15.34000015258789	15.214433670043945	8202900
282	2021-09-02	15.40999984741211	15.484999656677246	15.239999771118164	15.390000343322754	15.26402473449707	11008100
283	2021-09-03	15.574999809265137	15.890000343322754	15.390000343322754	15.479999542236328	15.353286743164062	14355200
284	2021-09-07	15.399999618530273	15.479999542236328	14.979999542236328	15.020000457763672	14.897053718566895	12803000
285	2021-09-08	14.960000038146973	15.029999732971191	14.510000228881836	14.539999961853027	14.420981407165527	11716200
286	2021-09-09	14.489999771118164	14.744999885559082	14.460000038146973	14.65999984741211	14.539999008178711	8603500
287	2021-09-10	14.550000190734863	14.645999908447266	14.28499984741211	14.3100004196167	14.3100004196167	7289300
288	2021-09-13	14.350000381469727	14.380000114440918	14.130000114440918	14.300000190734863	14.300000190734863	15522900
289	2021-09-14	14.399999618530273	14.40999984741211	13.710000038146973	13.75	13.75	12737500
290	2021-09-15	13.75	13.869999885559082	13.644000053405762	13.739999771118164	13.739999771118164	16081300
291	2021-09-16	13.75	13.850000381469727	13.635000228881836	13.65999984741211	13.65999984741211	8015300
292	2021-09-17	13.510000228881836	13.604999542236328	13.350000381469727	13.550000190734863	13.550000190734863	26241800
293	2021-09-20	13.270000457763672	13.399999618530273	13.079999923706055	13.279999732971191	13.279999732971191	10765500
294	2021-09-21	13.350000381469727	13.40999984741211	12.989999771118164	13.010000228881836	13.010000228881836	9342300
295	2021-09-22	13.079999923706055	13.289999961853027	13.079999923706055	13.15999984741211	13.15999984741211	7783300
296	2021-09-23	13.25	13.600000381469727	13.220000267028809	13.4399995803833	13.4399995803833	6825700
297	2021-09-24	13.359999656677246	13.579999923706055	13.350000381469727	13.40999984741211	13.40999984741211	5792300
298	2021-09-27	13.40999984741211	14.1850004196167	13.40999984741211	14.0	14.0	12385400
299	2021-09-28	14.0	14.34000015258789	13.989999771118164	14.180000305175781	14.180000305175781	10810800
300	2021-09-29	14.170000076293945	14.244999885559082	14.0	14.09000015258789	14.09000015258789	9832400
301	2021-09-30	14.229999542236328	14.720000267028809	14.220000267028809	14.25	14.25	19163700
302	2021-10-01	14.34000015258789	14.699999809265137	14.319999694824219	14.619999885559082	14.619999885559082	9176400
303	2021-10-04	14.649999618530273	15.045000076293945	14.59000015258789	14.850000381469727	14.850000381469727	13567100
304	2021-10-05	14.949999809265137	15.149999618530273	14.779999732971191	15.029999732971191	15.029999732971191	13139800
305	2021-10-06	14.800000190734863	14.916999816894531	14.449999809265137	14.710000038146973	14.710000038146973	14791800
306	2021-10-07	14.859999656677246	14.949999809265137	14.75	14.770000457763672	14.770000457763672	10950800
307	2021-10-08	14.880000114440918	15.0600004196167	14.770000457763672	14.829999923706055	14.829999923706055	7742500
308	2021-10-11	14.850000381469727	15.079999923706055	14.800000190734863	14.859999656677246	14.859999656677246	7033700
309	2021-10-12	14.890000343322754	14.890000343322754	14.640000343322754	14.699999809265137	14.699999809265137	8642400
310	2021-10-13	14.680000305175781	14.824999809265137	14.520000457763672	14.720000267028809	14.720000267028809	8427700
311	2021-10-14	14.760000228881836	15.0600004196167	14.739999771118164	15.050000190734863	15.050000190734863	6386100
312	2021-10-15	15.119999885559082	15.289999961853027	15.119999885559082	15.149999618530273	15.149999618530273	7633800
313	2021-10-18	15.029999732971191	15.34000015258789	15.0	15.109999656677246	15.109999656677246	7891600
314	2021-10-19	15.210000038146973	15.444999694824219	15.095000267028809	15.369999885559082	15.369999885559082	9861900
315	2021-10-20	15.380000114440918	15.65999984741211	15.309000015258789	15.489999771118164	15.489999771118164	8391300
316	2021-10-21	15.40999984741211	15.649999618530273	15.289999961853027	15.489999771118164	15.489999771118164	9633200
317	2021-10-22	15.460000038146973	15.6899995803833	15.359999656677246	15.359999656677246	15.359999656677246	11745200
318	2021-10-25	15.40999984741211	15.5	15.350000381469727	15.40999984741211	15.40999984741211	9772600
319	2021-10-26	15.449999809265137	15.460000038146973	14.75	14.880000114440918	14.880000114440918	18426700
320	2021-10-27	14.859999656677246	14.859999656677246	14.475000381469727	14.579999923706055	14.579999923706055	11529700
321	2021-10-28	14.609999656677246	14.91100025177002	14.479999542236328	14.760000228881836	14.760000228881836	11965200
322	2021-10-29	14.779999732971191	15.095000267028809	14.640000343322754	14.649999618530273	14.649999618530273	16770800
323	2021-11-01	14.729999542236328	15.020000457763672	14.6899995803833	14.960000038146973	14.960000038146973	9549000
324	2021-11-02	15.0	15.255000114440918	14.949999809265137	15.239999771118164	15.239999771118164	12287200
325	2021-11-03	15.180000305175781	15.444999694824219	15.109999656677246	15.279999732971191	15.279999732971191	8439900
326	2021-11-04	15.229999542236328	15.359999656677246	15.140000343322754	15.270000457763672	15.270000457763672	8520300
327	2021-11-05	15.34000015258789	15.520000457763672	15.329999923706055	15.460000038146973	15.460000038146973	8812000
328	2021-11-08	15.5	15.649999618530273	15.40999984741211	15.4399995803833	15.4399995803833	6074500
329	2021-11-09	15.399999618530273	15.600000381469727	15.369999885559082	15.529999732971191	15.529999732971191	4894200
330	2021-11-10	15.529999732971191	15.90999984741211	15.489999771118164	15.720000267028809	15.720000267028809	9485700
331	2021-11-11	15.779999732971191	15.949999809265137	15.729999542236328	15.9399995803833	15.9399995803833	4824700
332	2021-11-12	15.279999732971191	15.350000381469727	14.569999694824219	14.640000343322754	14.640000343322754	19120800
333	2021-11-15	14.619999885559082	14.765000343322754	14.414999961853027	14.699999809265137	14.699999809265137	10511500
334	2021-11-16	14.729999542236328	14.8149995803833	14.539999961853027	14.579999923706055	14.579999923706055	7700000
335	2021-11-17	14.569999694824219	14.704999923706055	14.4399995803833	14.550000190734863	14.550000190734863	7534000
336	2021-11-18	14.550000190734863	14.645000457763672	14.3100004196167	14.609999656677246	14.609999656677246	6270200
337	2021-11-19	14.550000190734863	14.59000015258789	14.335000038146973	14.390000343322754	14.390000343322754	7238700
338	2021-11-22	14.489999771118164	14.979999542236328	14.4399995803833	14.770000457763672	14.770000457763672	10326200
339	2021-11-23	14.720000267028809	14.835000038146973	14.633999824523926	14.8100004196167	14.8100004196167	9195800
340	2021-11-24	14.869999885559082	15.039999961853027	14.800000190734863	14.859999656677246	14.859999656677246	10158300
341	2021-11-26	14.4399995803833	14.53600025177002	14.229999542236328	14.430000305175781	14.430000305175781	6651800
342	2021-11-29	14.550000190734863	14.710000038146973	14.329999923706055	14.609999656677246	14.609999656677246	12343500
343	2021-11-30	14.579999923706055	14.640000343322754	14.109999656677246	14.350000381469727	14.350000381469727	24941000
344	2021-12-01	14.029999732971191	14.5600004196167	13.859999656677246	14.210000038146973	14.210000038146973	22221700
345	2021-12-02	14.289999961853027	15.114999771118164	14.220000267028809	14.989999771118164	14.989999771118164	14524900
346	2021-12-03	15.119999885559082	15.640000343322754	14.899999618530273	15.170000076293945	15.170000076293945	19436900