Volt/voltron/data/HPQ.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	17.559999465942383	17.649999618530273	17.329999923706055	17.5	16.86833953857422	8019400
3	2020-07-27	17.59000015258789	17.860000610351562	17.459999084472656	17.809999465942383	17.167146682739258	9427300
4	2020-07-28	17.770000457763672	17.8700008392334	16.65999984741211	16.700000762939453	16.09721565246582	19906000
5	2020-07-29	16.809999465942383	17.209999084472656	16.770000457763672	17.079999923706055	16.4634952545166	12325900
6	2020-07-30	16.90999984741211	17.299999237060547	16.729999542236328	17.239999771118164	16.617719650268555	8938700
7	2020-07-31	17.280000686645508	17.6299991607666	17.149999618530273	17.579999923706055	16.945451736450195	14603400
8	2020-08-03	17.59000015258789	17.8799991607666	17.3799991607666	17.770000457763672	17.128589630126953	7614300
9	2020-08-04	17.790000915527344	18.020000457763672	17.690000534057617	17.889999389648438	17.244258880615234	8697100
10	2020-08-05	18.049999237060547	18.219999313354492	17.8799991607666	17.969999313354492	17.32137107849121	9822400
11	2020-08-06	17.850000381469727	18.360000610351562	17.84000015258789	18.270000457763672	17.610546112060547	8267200
12	2020-08-07	18.239999771118164	18.469999313354492	18.15999984741211	18.469999313354492	17.80332374572754	6907700
13	2020-08-10	18.5	19.040000915527344	18.489999771118164	18.979999542236328	18.2949161529541	8436300
14	2020-08-11	19.0	19.43000030517578	18.479999542236328	18.56999969482422	17.89971351623535	10594000
15	2020-08-12	18.809999465942383	18.860000610351562	18.399999618530273	18.799999237060547	18.121414184570312	9132400
16	2020-08-13	18.549999237060547	18.719999313354492	18.350000381469727	18.3799991607666	17.716575622558594	9263200
17	2020-08-14	18.280000686645508	18.350000381469727	18.040000915527344	18.18000030517578	17.523794174194336	11523000
18	2020-08-17	18.239999771118164	18.329999923706055	17.899999618530273	17.950000762939453	17.302095413208008	12917000
19	2020-08-18	17.940000534057617	18.270000457763672	17.809999465942383	18.239999771118164	17.581626892089844	8279000
20	2020-08-19	18.299999237060547	18.489999771118164	18.09000015258789	18.139999389648438	17.48523712158203	6196900
21	2020-08-20	18.0	18.219999313354492	17.969999313354492	18.149999618530273	17.494874954223633	5865500
22	2020-08-21	18.110000610351562	18.299999237060547	17.950000762939453	18.229999542236328	17.57198715209961	7473800
23	2020-08-24	18.420000076293945	18.829999923706055	18.420000076293945	18.649999618530273	17.97682762145996	5670000
24	2020-08-25	18.719999313354492	18.799999237060547	18.299999237060547	18.440000534057617	17.77440643310547	7465100
25	2020-08-26	18.5	18.579999923706055	18.299999237060547	18.329999923706055	17.668378829956055	10461000
26	2020-08-27	18.5	18.860000610351562	18.350000381469727	18.700000762939453	18.025026321411133	14543400
27	2020-08-28	19.280000686645508	20.18000030517578	18.850000381469727	19.850000381469727	19.133512496948242	22607800
28	2020-08-31	19.799999237060547	20.170000076293945	19.549999237060547	19.549999237060547	18.844343185424805	18537600
29	2020-09-01	19.530000686645508	19.549999237060547	19.059999465942383	19.260000228881836	18.564809799194336	12850600
30	2020-09-02	19.3799991607666	19.899999618530273	19.329999923706055	19.84000015258789	19.12387466430664	10325900
31	2020-09-03	19.670000076293945	20.049999237060547	19.110000610351562	19.299999237060547	18.603364944458008	12562400
32	2020-09-04	19.25	19.5	18.920000076293945	19.229999542236328	18.535892486572266	10339300
33	2020-09-08	18.8700008392334	19.979999542236328	18.729999542236328	19.450000762939453	18.921125411987305	17584200
34	2020-09-09	19.510000228881836	19.829999923706055	19.450000762939453	19.700000762939453	19.16432762145996	10103400
35	2020-09-10	19.780000686645508	19.84000015258789	18.979999542236328	19.010000228881836	18.49308967590332	10408300
36	2020-09-11	19.190000534057617	19.469999313354492	19.040000915527344	19.290000915527344	18.76547622680664	10224500
37	2020-09-14	19.5	19.6299991607666	19.280000686645508	19.329999923706055	18.80438804626465	12678100
38	2020-09-15	19.43000030517578	19.760000228881836	19.25	19.260000228881836	18.736291885375977	8732700
39	2020-09-16	19.43000030517578	19.760000228881836	19.3700008392334	19.40999984741211	18.882211685180664	9701400
40	2020-09-17	19.139999389648438	19.260000228881836	18.889999389648438	19.139999389648438	18.61955451965332	8434100
41	2020-09-18	19.09000015258789	19.25	18.8799991607666	18.950000762939453	18.434720993041992	21729600
42	2020-09-21	18.520000457763672	18.579999923706055	18.09000015258789	18.34000015258789	17.84130859375	11370400
43	2020-09-22	18.420000076293945	18.59000015258789	18.270000457763672	18.440000534057617	17.938589096069336	8167500
44	2020-09-23	18.709999084472656	18.950000762939453	18.260000228881836	18.31999969482422	17.82185173034668	9745200
45	2020-09-24	18.1200008392334	18.420000076293945	17.829999923706055	18.149999618530273	17.656475067138672	8950500
46	2020-09-25	18.0	18.459999084472656	17.969999313354492	18.299999237060547	17.80239486694336	7839200
47	2020-09-28	18.600000381469727	18.950000762939453	18.559999465942383	18.860000610351562	18.347169876098633	11572100
48	2020-09-29	18.850000381469727	19.149999618530273	18.84000015258789	18.920000076293945	18.405536651611328	8211400
49	2020-09-30	18.8799991607666	19.31999969482422	18.84000015258789	18.989999771118164	18.473634719848633	11925400
50	2020-10-01	19.100000381469727	19.280000686645508	18.93000030517578	19.0	18.483360290527344	10634200
51	2020-10-02	18.530000686645508	19.309999465942383	18.5	19.09000015258789	18.57091522216797	8391100
52	2020-10-05	19.31999969482422	19.59000015258789	19.100000381469727	19.309999465942383	18.784931182861328	9371300
53	2020-10-06	19.5	19.600000381469727	18.950000762939453	18.959999084472656	18.444448471069336	11898900
54	2020-10-07	19.15999984741211	19.309999465942383	19.040000915527344	19.229999542236328	18.707107543945312	11850000
55	2020-10-08	19.360000610351562	19.510000228881836	19.270000457763672	19.399999618530273	18.872482299804688	8393500
56	2020-10-09	19.610000610351562	19.68000030517578	19.239999771118164	19.3700008392334	18.843299865722656	8176000
57	2020-10-12	19.56999969482422	19.850000381469727	19.34000015258789	19.829999923706055	19.290790557861328	7831400
58	2020-10-13	19.959999084472656	19.969999313354492	19.549999237060547	19.68000030517578	19.14487075805664	7111600
59	2020-10-14	19.68000030517578	19.93000030517578	19.469999313354492	19.5	18.96976661682129	6033400
60	2020-10-15	19.270000457763672	19.579999923706055	19.110000610351562	19.559999465942383	19.028133392333984	7697800
61	2020-10-16	19.6200008392334	19.81999969482422	19.59000015258789	19.600000381469727	19.067047119140625	7409100
62	2020-10-19	19.670000076293945	19.770000457763672	19.31999969482422	19.360000610351562	18.833572387695312	5010500
63	2020-10-20	19.510000228881836	19.760000228881836	19.360000610351562	19.3700008392334	18.843299865722656	6142600
64	2020-10-21	19.309999465942383	19.469999313354492	19.209999084472656	19.219999313354492	18.697378158569336	5817100
65	2020-10-22	19.170000076293945	19.450000762939453	18.979999542236328	19.350000381469727	18.823843002319336	6149500
66	2020-10-23	19.299999237060547	19.450000762939453	19.059999465942383	19.1200008392334	18.600101470947266	6232100
67	2020-10-26	18.8799991607666	19.0	18.06999969482422	18.25	17.753755569458008	12399800
68	2020-10-27	18.280000686645508	18.3799991607666	17.959999084472656	17.979999542236328	17.4910945892334	8907300
69	2020-10-28	17.450000762939453	17.75	17.299999237060547	17.350000381469727	16.87822723388672	12223900
70	2020-10-29	17.280000686645508	17.90999984741211	17.25	17.780000686645508	17.296533584594727	7721800
71	2020-10-30	17.6299991607666	17.969999313354492	17.520000457763672	17.959999084472656	17.471637725830078	7882600
72	2020-11-02	18.18000030517578	18.489999771118164	18.020000457763672	18.40999984741211	17.90940284729004	7499100
73	2020-11-03	18.68000030517578	18.790000915527344	18.559999465942383	18.6200008392334	18.11369514465332	6340200
74	2020-11-04	18.639999389648438	18.670000076293945	18.25	18.280000686645508	17.78293800354004	8512600
75	2020-11-05	18.600000381469727	19.200000762939453	18.59000015258789	19.1299991607666	18.609825134277344	8926200
76	2020-11-06	19.100000381469727	19.34000015258789	18.969999313354492	19.25	18.726564407348633	6515700
77	2020-11-09	19.920000076293945	20.600000381469727	19.639999389648438	19.729999542236328	19.193511962890625	13946800
78	2020-11-10	19.770000457763672	20.079999923706055	19.65999984741211	19.8700008392334	19.32970428466797	11227200
79	2020-11-11	19.920000076293945	19.950000762939453	19.200000762939453	19.360000610351562	18.833572387695312	9736400
80	2020-11-12	19.209999084472656	19.360000610351562	18.690000534057617	18.93000030517578	18.415264129638672	8877500
81	2020-11-13	19.059999465942383	19.65999984741211	19.030000686645508	19.610000610351562	19.0767765045166	6526600
82	2020-11-16	19.889999389648438	20.389999389648438	19.739999771118164	20.299999237060547	19.748010635375977	11140100
83	2020-11-17	20.030000686645508	20.899999618530273	19.850000381469727	20.5	19.94257354736328	12321500
84	2020-11-18	20.610000610351562	20.950000762939453	20.440000534057617	20.450000762939453	19.89393424987793	9110300
85	2020-11-19	20.360000610351562	20.579999923706055	20.1299991607666	20.5	19.94257354736328	5731600
86	2020-11-20	20.520000457763672	20.690000534057617	20.329999923706055	20.450000762939453	19.89393424987793	7255900
87	2020-11-23	20.700000762939453	21.270000457763672	20.579999923706055	21.190000534057617	20.613813400268555	8895700
88	2020-11-24	21.31999969482422	21.940000534057617	21.260000228881836	21.75	21.158584594726562	17525300
89	2020-11-25	22.8799991607666	23.350000381469727	21.860000610351562	22.25	21.644989013671875	18762300
90	2020-11-27	22.049999237060547	22.389999389648438	22.020000457763672	22.270000457763672	21.664445877075195	6690200
91	2020-11-30	22.09000015258789	22.290000915527344	21.799999237060547	21.93000030517578	21.333688735961914	14794200
92	2020-12-01	22.219999313354492	22.59000015258789	22.079999923706055	22.3799991607666	21.77145004272461	11564600
93	2020-12-02	22.360000610351562	22.979999542236328	22.260000228881836	22.81999969482422	22.199491500854492	8710000
94	2020-12-03	22.799999237060547	23.43000030517578	22.760000228881836	23.239999771118164	22.608070373535156	8730600
95	2020-12-04	23.260000228881836	23.8799991607666	23.25	23.780000686645508	23.13338851928711	8720500
96	2020-12-07	23.56999969482422	23.889999389648438	23.360000610351562	23.68000030517578	23.036104202270508	8380900
97	2020-12-08	23.329999923706055	23.760000228881836	23.299999237060547	23.520000457763672	23.069454193115234	7938400
98	2020-12-09	23.149999618530273	23.790000915527344	23.139999389648438	23.190000534057617	22.745773315429688	10541100
99	2020-12-10	22.889999389648438	23.440000534057617	22.850000381469727	23.170000076293945	22.72615623474121	10405000
100	2020-12-11	23.010000228881836	23.350000381469727	22.90999984741211	23.110000610351562	22.667308807373047	7718900
101	2020-12-14	23.1200008392334	23.520000457763672	23.1200008392334	23.209999084472656	22.765390396118164	6512300
102	2020-12-15	23.5	23.780000686645508	23.459999084472656	23.709999084472656	23.25581169128418	6973600
103	2020-12-16	24.06999969482422	24.299999237060547	23.84000015258789	23.979999542236328	23.520639419555664	11160100
104	2020-12-17	24.18000030517578	24.290000915527344	23.959999084472656	24.219999313354492	23.75604248046875	10914900
105	2020-12-18	24.100000381469727	24.530000686645508	24.059999465942383	24.459999084472656	23.991443634033203	17948100
106	2020-12-21	23.959999084472656	24.200000762939453	23.719999313354492	24.0	23.540258407592773	10390200
107	2020-12-22	24.09000015258789	24.3700008392334	24.059999465942383	24.15999984741211	23.697193145751953	7150200
108	2020-12-23	24.15999984741211	24.459999084472656	24.149999618530273	24.209999084472656	23.746234893798828	4538500
109	2020-12-24	24.329999923706055	24.450000762939453	24.15999984741211	24.260000228881836	23.795278549194336	2309800
110	2020-12-28	24.309999465942383	24.6299991607666	24.25	24.270000457763672	23.80508804321289	5592900
111	2020-12-29	24.270000457763672	24.43000030517578	23.969999313354492	24.049999237060547	23.58930015563965	5831200
112	2020-12-30	24.200000762939453	24.690000534057617	24.200000762939453	24.31999969482422	23.8541259765625	7556300
113	2020-12-31	24.34000015258789	24.690000534057617	24.229999542236328	24.59000015258789	24.118955612182617	6368200
114	2021-01-04	24.700000762939453	24.940000534057617	23.850000381469727	24.110000610351562	23.64815330505371	8041600
115	2021-01-05	24.079999923706055	24.719999313354492	24.079999923706055	24.459999084472656	23.991443634033203	7856500
116	2021-01-06	24.6200008392334	25.3799991607666	24.6200008392334	24.959999084472656	24.48186683654785	8471800
117	2021-01-07	25.270000457763672	25.799999237060547	25.059999465942383	25.75	25.25673484802246	9288400
118	2021-01-08	25.690000534057617	25.940000534057617	25.389999389648438	25.530000686645508	25.040950775146484	7514100
119	2021-01-11	25.5	25.93000030517578	25.34000015258789	25.780000686645508	25.286161422729492	8907000
120	2021-01-12	25.829999923706055	26.149999618530273	25.75	25.90999984741211	25.41366958618164	7280700
121	2021-01-13	25.989999771118164	26.040000915527344	25.700000762939453	25.709999084472656	25.21750259399414	6596600
122	2021-01-14	25.579999923706055	25.93000030517578	25.559999465942383	25.6200008392334	25.12922477722168	8290500
123	2021-01-15	25.459999084472656	25.56999969482422	24.989999771118164	25.170000076293945	24.687847137451172	8364600
124	2021-01-19	25.260000228881836	25.3799991607666	24.989999771118164	25.139999389648438	24.658418655395508	6794200
125	2021-01-20	25.219999313354492	25.31999969482422	25.049999237060547	25.200000762939453	24.717273712158203	6270500
126	2021-01-21	25.40999984741211	25.440000534057617	24.979999542236328	25.360000610351562	24.87420654296875	7160000
127	2021-01-22	25.110000610351562	25.350000381469727	24.969999313354492	25.270000457763672	24.785930633544922	6684500
128	2021-01-25	25.219999313354492	25.270000457763672	24.40999984741211	25.020000457763672	24.540719985961914	9953100
129	2021-01-26	25.190000534057617	25.360000610351562	24.389999389648438	24.6200008392334	24.14838218688965	11548300
130	2021-01-27	24.18000030517578	25.239999771118164	24.15999984741211	24.850000381469727	24.37397575378418	12948600
131	2021-01-28	24.979999542236328	25.350000381469727	24.850000381469727	24.8700008392334	24.393592834472656	9292900
132	2021-01-29	24.770000457763672	24.989999771118164	24.06999969482422	24.34000015258789	23.87374496459961	14666900
133	2021-02-01	24.479999542236328	24.579999923706055	24.100000381469727	24.479999542236328	24.011062622070312	9353000
134	2021-02-02	24.780000686645508	25.0	24.670000076293945	24.889999389648438	24.413209915161133	5952800
135	2021-02-03	24.860000610351562	25.34000015258789	24.770000457763672	25.229999542236328	24.74669647216797	6300500
136	2021-02-04	25.209999084472656	25.959999084472656	25.110000610351562	25.950000762939453	25.452905654907227	6963400
137	2021-02-05	26.0	26.579999923706055	25.950000762939453	26.149999618530273	25.649072647094727	7267500
138	2021-02-08	26.3700008392334	27.360000610351562	26.309999465942383	27.299999237060547	26.777042388916016	8426300
139	2021-02-09	27.329999923706055	27.549999237060547	27.09000015258789	27.09000015258789	26.57106590270996	7065500
140	2021-02-10	27.209999084472656	27.530000686645508	26.940000534057617	27.149999618530273	26.62991714477539	6267500
141	2021-02-11	27.299999237060547	27.479999542236328	26.93000030517578	27.3799991607666	26.855510711669922	6265600
142	2021-02-12	27.3799991607666	27.5	27.229999542236328	27.489999771118164	26.963403701782227	3941200
143	2021-02-16	27.530000686645508	27.68000030517578	27.0	27.15999984741211	26.639724731445312	6380700
144	2021-02-17	27.0	27.079999923706055	26.229999542236328	26.280000686645508	25.776582717895508	9402800
145	2021-02-18	26.09000015258789	26.450000762939453	25.959999084472656	26.40999984741211	25.904090881347656	7345300
146	2021-02-19	26.700000762939453	27.139999389648438	26.649999618530273	27.100000381469727	26.580875396728516	8979600
147	2021-02-22	26.989999771118164	27.350000381469727	26.799999237060547	27.1200008392334	26.600494384765625	9524800
148	2021-02-23	27.030000686645508	27.440000534057617	26.489999771118164	27.3799991607666	26.855510711669922	11845500
149	2021-02-24	27.299999237060547	28.260000228881836	27.209999084472656	27.969999313354492	27.434207916259766	8275900
150	2021-02-25	27.899999618530273	30.0	27.219999313354492	28.190000534057617	27.649995803833008	18366000
151	2021-02-26	29.420000076293945	30.25	28.829999923706055	28.969999313354492	28.415054321289062	26078200
152	2021-03-01	29.3700008392334	30.440000534057617	29.15999984741211	29.579999923706055	29.013368606567383	17327800
153	2021-03-02	29.420000076293945	30.290000915527344	29.329999923706055	30.040000915527344	29.464555740356445	10928600
154	2021-03-03	29.940000534057617	30.280000686645508	29.520000457763672	29.81999969482422	29.24877166748047	10059700
155	2021-03-04	29.459999084472656	29.850000381469727	27.850000381469727	28.06999969482422	27.53229331970215	14448400
156	2021-03-05	28.299999237060547	29.780000686645508	28.1200008392334	29.75	29.180112838745117	13688900
157	2021-03-08	29.610000610351562	30.68000030517578	29.559999465942383	30.15999984741211	29.582258224487305	13142600
158	2021-03-09	30.040000915527344	30.559999465942383	29.850000381469727	30.100000381469727	29.714542388916016	10337000
159	2021-03-10	30.059999465942383	30.56999969482422	30.010000228881836	30.260000228881836	29.872493743896484	11820400
160	2021-03-11	30.3700008392334	30.479999542236328	29.969999313354492	30.34000015258789	29.951467514038086	10122500
161	2021-03-12	30.260000228881836	30.829999923706055	30.1200008392334	30.280000686645508	29.892236709594727	9478300
162	2021-03-15	30.260000228881836	30.809999465942383	30.079999923706055	30.790000915527344	30.395708084106445	12813700
163	2021-03-16	30.809999465942383	30.979999542236328	30.389999389648438	30.43000030517578	30.040315628051758	10605200
164	2021-03-17	30.290000915527344	30.790000915527344	30.260000228881836	30.739999771118164	30.346345901489258	12590100
165	2021-03-18	30.559999465942383	31.110000610351562	30.219999313354492	30.309999465942383	29.921852111816406	11022700
166	2021-03-19	30.040000915527344	30.31999969482422	29.68000030517578	30.079999923706055	29.69479751586914	49810500
167	2021-03-22	30.110000610351562	30.719999313354492	29.860000610351562	30.469999313354492	30.079803466796875	14955000
168	2021-03-23	30.34000015258789	30.56999969482422	29.440000534057617	29.579999923706055	29.201200485229492	10313100
169	2021-03-24	29.729999542236328	30.260000228881836	29.360000610351562	29.3700008392334	28.9938907623291	9073900
170	2021-03-25	29.110000610351562	30.020000457763672	28.969999313354492	29.889999389648438	29.50722885131836	9561200
171	2021-03-26	30.020000457763672	31.690000534057617	30.020000457763672	31.65999984741211	31.25456428527832	13195700
172	2021-03-29	31.59000015258789	31.940000534057617	31.010000228881836	31.06999969482422	30.672119140625	9661500
173	2021-03-30	31.0	31.65999984741211	30.959999084472656	31.559999465942383	31.155845642089844	7219500
174	2021-03-31	31.600000381469727	32.119998931884766	31.600000381469727	31.75	31.343412399291992	8919000
175	2021-04-01	32.08000183105469	32.13999938964844	31.610000610351562	32.04999923706055	31.639570236206055	7866900
176	2021-04-05	32.31999969482422	32.619998931884766	31.75	32.459999084472656	32.04431915283203	6915200
177	2021-04-06	32.33000183105469	32.56999969482422	32.04999923706055	32.290000915527344	31.87649917602539	8973300
178	2021-04-07	32.20000076293945	32.66999816894531	32.150001525878906	32.279998779296875	31.86662483215332	6836800
179	2021-04-08	32.52000045776367	32.689998626708984	32.040000915527344	32.380001068115234	31.965343475341797	7066500
180	2021-04-09	32.380001068115234	32.9900016784668	32.34000015258789	32.97999954223633	32.55765914916992	6635300
181	2021-04-12	32.97999954223633	33.18000030517578	32.560001373291016	32.7400016784668	32.320735931396484	7861600
182	2021-04-13	32.77000045776367	33.09000015258789	32.34000015258789	33.040000915527344	32.61689376831055	9579700
183	2021-04-14	32.95000076293945	33.61000061035156	32.90999984741211	33.20000076293945	32.774845123291016	7798500
184	2021-04-15	33.4900016784668	33.81999969482422	33.290000915527344	33.619998931884766	33.18946075439453	7402600
185	2021-04-16	33.84000015258789	34.27000045776367	33.790000915527344	33.97999954223633	33.54485321044922	7281600
186	2021-04-19	33.79999923706055	34.040000915527344	33.599998474121094	33.70000076293945	33.26844024658203	7808600
187	2021-04-20	33.86000061035156	34.029998779296875	33.25	33.369998931884766	32.942665100097656	8219500
188	2021-04-21	33.27000045776367	34.0099983215332	33.20000076293945	33.900001525878906	33.46588134765625	6392100
189	2021-04-22	34.02000045776367	34.29999923706055	33.7400016784668	33.77000045776367	33.33754348754883	7579700
190	2021-04-23	33.869998931884766	34.61000061035156	33.7400016784668	34.41999816894531	33.979217529296875	6192800
191	2021-04-26	34.5	34.849998474121094	34.2400016784668	34.33000183105469	33.89037322998047	5311400
192	2021-04-27	34.380001068115234	34.70000076293945	34.279998779296875	34.43000030517578	33.98909378051758	6578900
193	2021-04-28	34.43000030517578	34.4900016784668	34.06999969482422	34.31999969482422	33.88050079345703	6245600
194	2021-04-29	34.619998931884766	34.869998931884766	34.209999084472656	34.70000076293945	34.25563430786133	7533400
195	2021-04-30	34.56999969482422	34.61000061035156	33.90999984741211	34.11000061035156	33.67319107055664	8807800
196	2021-05-03	34.33000183105469	34.63999938964844	34.11000061035156	34.47999954223633	34.0384521484375	6234900
197	2021-05-04	34.25	34.380001068115234	33.630001068115234	33.959999084472656	33.525108337402344	8884100
198	2021-05-05	34.2400016784668	34.689998626708984	34.2400016784668	34.45000076293945	34.00883865356445	5498700
199	2021-05-06	34.41999816894531	35.0	34.20000076293945	34.97999954223633	34.532047271728516	5583900
200	2021-05-07	34.9900016784668	35.59000015258789	34.810001373291016	35.56999969482422	35.1144905090332	6796400
201	2021-05-10	35.88999938964844	36.0	35.22999954223633	35.25	34.79859161376953	7745900
202	2021-05-11	34.52000045776367	34.599998474121094	33.2400016784668	33.59000015258789	33.15985107421875	11388800
203	2021-05-12	33.25	33.369998931884766	31.770000457763672	31.950000762939453	31.540851593017578	12679900
204	2021-05-13	32.0	32.650001525878906	31.940000534057617	32.38999938964844	31.9752140045166	10282600
205	2021-05-14	32.65999984741211	33.189998626708984	32.33000183105469	32.91999816894531	32.49842834472656	7289600
206	2021-05-17	32.7400016784668	33.130001068115234	32.380001068115234	33.040000915527344	32.61689376831055	8442400
207	2021-05-18	33.06999969482422	33.06999969482422	32.310001373291016	32.34000015258789	31.92585563659668	7568100
208	2021-05-19	31.75	31.8700008392334	31.219999313354492	31.799999237060547	31.392770767211914	10975200
209	2021-05-20	31.979999542236328	32.209999084472656	31.56999969482422	32.040000915527344	31.62969970703125	7495100
210	2021-05-21	32.2599983215332	32.439998626708984	31.6299991607666	31.65999984741211	31.25456428527832	8679900
211	2021-05-24	32.88999938964844	32.88999938964844	32.119998931884766	32.310001373291016	31.896244049072266	8591600
212	2021-05-25	32.5	32.79999923706055	31.809999465942383	31.860000610351562	31.452003479003906	9366000
213	2021-05-26	31.950000762939453	32.189998626708984	31.770000457763672	32.16999816894531	31.758031845092773	10337500
214	2021-05-27	32.43000030517578	32.52000045776367	31.84000015258789	32.099998474121094	31.688926696777344	24469000
215	2021-05-28	30.459999084472656	30.59000015258789	29.06999969482422	29.229999542236328	28.855682373046875	36879400
216	2021-06-01	29.719999313354492	29.969999313354492	29.3799991607666	29.860000610351562	29.477615356445312	15438700
217	2021-06-02	29.81999969482422	30.18000030517578	29.700000762939453	29.780000686645508	29.398639678955078	11186100
218	2021-06-03	29.600000381469727	30.09000015258789	29.56999969482422	29.93000030517578	29.54671859741211	8983200
219	2021-06-04	30.049999237060547	30.809999465942383	30.049999237060547	30.6299991607666	30.237754821777344	11233700
220	2021-06-07	30.799999237060547	30.889999389648438	30.219999313354492	30.549999237060547	30.158777236938477	9071500
221	2021-06-08	30.479999542236328	30.59000015258789	29.920000076293945	30.420000076293945	30.222362518310547	10084900
222	2021-06-09	30.600000381469727	30.600000381469727	29.8799991607666	30.049999237060547	29.854764938354492	12472800
223	2021-06-10	30.34000015258789	30.450000762939453	29.93000030517578	29.969999313354492	29.775285720825195	7948000
224	2021-06-11	29.850000381469727	30.200000762939453	29.850000381469727	30.079999923706055	29.884571075439453	11422000
225	2021-06-14	30.040000915527344	30.1200008392334	29.149999618530273	29.389999389648438	29.199052810668945	12610900
226	2021-06-15	29.459999084472656	29.729999542236328	29.440000534057617	29.59000015258789	29.397754669189453	8406000
227	2021-06-16	29.309999465942383	29.559999465942383	28.940000534057617	29.030000686645508	28.841394424438477	12431900
228	2021-06-17	29.09000015258789	29.25	28.1200008392334	28.639999389648438	28.45392608642578	12545500
229	2021-06-18	28.1299991607666	28.739999771118164	28.020000457763672	28.670000076293945	28.483732223510742	25007000
230	2021-06-21	28.899999618530273	29.479999542236328	28.84000015258789	29.209999084472656	29.02022361755371	9318400
231	2021-06-22	29.229999542236328	29.270000457763672	28.780000686645508	29.139999389648438	28.9506778717041	8631800
232	2021-06-23	29.18000030517578	29.510000228881836	28.959999084472656	29.200000762939453	29.010290145874023	7914000
233	2021-06-24	29.5	29.510000228881836	29.110000610351562	29.469999313354492	29.278533935546875	6270700
234	2021-06-25	29.399999618530273	29.920000076293945	29.3700008392334	29.709999084472656	29.5169734954834	17050100
235	2021-06-28	29.760000228881836	30.030000686645508	29.639999389648438	29.809999465942383	29.61632537841797	6570000
236	2021-06-29	29.950000762939453	30.31999969482422	29.790000915527344	30.139999389648438	29.944181442260742	7779100
237	2021-06-30	30.1299991607666	30.280000686645508	29.8799991607666	30.190000534057617	29.99385643005371	7129200
238	2021-07-01	30.260000228881836	30.469999313354492	30.1299991607666	30.350000381469727	30.152816772460938	7606500
239	2021-07-02	30.520000457763672	30.809999465942383	30.350000381469727	30.700000762939453	30.50054359436035	6294700
240	2021-07-06	30.579999923706055	30.649999618530273	29.920000076293945	30.18000030517578	29.98392105102539	7533400
241	2021-07-07	30.290000915527344	30.5	30.030000686645508	30.280000686645508	30.08327293395996	7349900
242	2021-07-08	29.739999771118164	30.190000534057617	29.459999084472656	29.920000076293945	29.725610733032227	6996800
243	2021-07-09	30.25	30.469999313354492	30.010000228881836	30.040000915527344	29.844831466674805	10959100
244	2021-07-12	29.899999618530273	29.93000030517578	28.6299991607666	29.209999084472656	29.02022361755371	14636600
245	2021-07-13	29.040000915527344	29.06999969482422	28.15999984741211	28.190000534057617	28.006851196289062	13290500
246	2021-07-14	28.450000762939453	28.850000381469727	28.309999465942383	28.59000015258789	28.404251098632812	7022000
247	2021-07-15	28.399999618530273	28.489999771118164	27.829999923706055	28.100000381469727	27.917434692382812	10203100
248	2021-07-16	28.209999084472656	28.3700008392334	27.459999084472656	27.520000457763672	27.341203689575195	7143000
249	2021-07-19	27.1200008392334	27.799999237060547	26.90999984741211	27.59000015258789	27.410749435424805	12621200
250	2021-07-20	27.739999771118164	28.670000076293945	27.739999771118164	28.209999084472656	28.02672004699707	13161300
251	2021-07-21	28.450000762939453	28.639999389648438	28.06999969482422	28.520000457763672	28.334707260131836	11177700
252	2021-07-22	28.59000015258789	28.639999389648438	27.719999313354492	27.799999237060547	27.619382858276367	8836700
253	2021-07-23	27.969999313354492	28.40999984741211	27.90999984741211	28.200000762939453	28.016786575317383	8394700
254	2021-07-26	28.350000381469727	28.809999465942383	28.350000381469727	28.479999542236328	28.294965744018555	5687600
255	2021-07-27	28.149999618530273	28.40999984741211	27.850000381469727	28.399999618530273	28.215486526489258	9027000
256	2021-07-28	28.469999313354492	28.670000076293945	28.15999984741211	28.469999313354492	28.285030364990234	5932900
257	2021-07-29	28.670000076293945	28.979999542236328	28.600000381469727	28.780000686645508	28.593017578125	6496400
258	2021-07-30	28.479999542236328	28.979999542236328	28.329999923706055	28.8700008392334	28.68243408203125	6814500
259	2021-08-02	29.049999237060547	29.479999542236328	28.920000076293945	29.139999389648438	28.9506778717041	8016500
260	2021-08-03	29.299999237060547	29.649999618530273	29.110000610351562	29.530000686645508	29.338146209716797	8118100
261	2021-08-04	29.25	29.579999923706055	29.049999237060547	29.06999969482422	28.881132125854492	6062600
262	2021-08-05	29.280000686645508	29.360000610351562	29.020000457763672	29.229999542236328	29.04009246826172	4855100
263	2021-08-06	29.270000457763672	29.690000534057617	29.229999542236328	29.31999969482422	29.12950897216797	5730800
264	2021-08-09	29.299999237060547	29.559999465942383	29.219999313354492	29.31999969482422	29.12950897216797	5828400
265	2021-08-10	29.399999618530273	29.940000534057617	29.360000610351562	29.729999542236328	29.53684425354004	7458700
266	2021-08-11	29.719999313354492	30.3799991607666	29.579999923706055	30.100000381469727	29.904441833496094	5644800
267	2021-08-12	30.139999389648438	30.479999542236328	30.030000686645508	30.399999618530273	30.202491760253906	5329400
268	2021-08-13	30.1299991607666	30.15999984741211	28.979999542236328	29.010000228881836	28.821523666381836	11391800
269	2021-08-16	28.920000076293945	29.530000686645508	28.6299991607666	29.440000534057617	29.248729705810547	7672800
270	2021-08-17	29.280000686645508	29.299999237060547	28.420000076293945	28.68000030517578	28.493667602539062	8946000
271	2021-08-18	28.239999771118164	28.799999237060547	28.1299991607666	28.219999313354492	28.03665542602539	8190300
272	2021-08-19	27.93000030517578	28.1200008392334	27.549999237060547	27.780000686645508	27.599515914916992	9137800
273	2021-08-20	27.860000610351562	28.350000381469727	27.84000015258789	28.219999313354492	28.03665542602539	7878800
274	2021-08-23	28.440000534057617	28.670000076293945	28.239999771118164	28.559999465942383	28.374446868896484	6733600
275	2021-08-24	28.65999984741211	28.989999771118164	28.5	28.899999618530273	28.712236404418945	6974000
276	2021-08-25	28.93000030517578	29.739999771118164	28.860000610351562	29.389999389648438	29.199052810668945	11460300
277	2021-08-26	29.600000381469727	29.6299991607666	28.959999084472656	29.100000381469727	28.910938262939453	12504100
278	2021-08-27	27.790000915527344	29.100000381469727	27.510000228881836	28.920000076293945	28.732107162475586	23468100
279	2021-08-30	29.139999389648438	30.229999542236328	28.979999542236328	29.739999771118164	29.54677963256836	13430400
280	2021-08-31	29.84000015258789	30.360000610351562	29.65999984741211	29.739999771118164	29.54677963256836	14276400
281	2021-09-01	29.690000534057617	29.799999237060547	29.1299991607666	29.219999313354492	29.0301570892334	11839800
282	2021-09-02	29.3799991607666	29.75	29.280000686645508	29.600000381469727	29.407690048217773	8280900
283	2021-09-03	29.510000228881836	30.030000686645508	29.450000762939453	29.860000610351562	29.666000366210938	8119600
284	2021-09-07	29.5	29.579999923706055	28.639999389648438	28.649999618530273	28.649999618530273	11345800
285	2021-09-08	28.549999237060547	28.6200008392334	28.020000457763672	28.190000534057617	28.190000534057617	9890000
286	2021-09-09	28.1299991607666	28.520000457763672	27.8799991607666	28.209999084472656	28.209999084472656	7907700
287	2021-09-10	28.389999389648438	28.579999923706055	27.979999542236328	28.0	28.0	7346300
288	2021-09-13	28.209999084472656	28.469999313354492	28.1200008392334	28.3799991607666	28.3799991607666	8211300
289	2021-09-14	28.469999313354492	28.469999313354492	27.489999771118164	27.559999465942383	27.559999465942383	6591300
290	2021-09-15	27.549999237060547	28.079999923706055	27.3799991607666	27.950000762939453	27.950000762939453	7104500
291	2021-09-16	27.959999084472656	28.190000534057617	27.829999923706055	28.040000915527344	28.040000915527344	6107400
292	2021-09-17	27.84000015258789	27.950000762939453	27.459999084472656	27.68000030517578	27.68000030517578	13268800
293	2021-09-20	27.059999465942383	27.299999237060547	26.809999465942383	27.239999771118164	27.239999771118164	8460700
294	2021-09-21	27.489999771118164	27.510000228881836	26.770000457763672	26.829999923706055	26.829999923706055	8719100
295	2021-09-22	27.25	27.770000457763672	27.190000534057617	27.59000015258789	27.59000015258789	7844300
296	2021-09-23	27.770000457763672	28.229999542236328	27.709999084472656	27.979999542236328	27.979999542236328	6323200
297	2021-09-24	27.84000015258789	28.190000534057617	27.799999237060547	27.889999389648438	27.889999389648438	4292900
298	2021-09-27	27.850000381469727	28.979999542236328	27.850000381469727	28.709999084472656	28.709999084472656	8797800
299	2021-09-28	28.59000015258789	29.540000915527344	28.450000762939453	28.579999923706055	28.579999923706055	11729800
300	2021-09-29	27.56999969482422	28.0	27.170000076293945	27.309999465942383	27.309999465942383	11513300
301	2021-09-30	27.639999389648438	28.079999923706055	27.200000762939453	27.360000610351562	27.360000610351562	10304100
302	2021-10-01	27.530000686645508	28.260000228881836	27.350000381469727	28.06999969482422	28.06999969482422	7473400
303	2021-10-04	27.959999084472656	28.540000915527344	27.950000762939453	28.079999923706055	28.079999923706055	7881600
304	2021-10-05	28.280000686645508	28.5	27.940000534057617	28.299999237060547	28.299999237060547	6966900
305	2021-10-06	27.90999984741211	28.139999389648438	27.389999389648438	27.75	27.75	8765000
306	2021-10-07	27.959999084472656	28.389999389648438	27.90999984741211	28.049999237060547	28.049999237060547	7714800
307	2021-10-08	28.299999237060547	28.3799991607666	27.809999465942383	27.889999389648438	27.889999389648438	7211700
308	2021-10-11	27.969999313354492	28.100000381469727	27.59000015258789	27.68000030517578	27.68000030517578	7319100
309	2021-10-12	27.68000030517578	27.81999969482422	26.450000762939453	26.549999237060547	26.549999237060547	15261700
310	2021-10-13	26.450000762939453	26.670000076293945	26.110000610351562	26.479999542236328	26.479999542236328	12821900
311	2021-10-14	26.780000686645508	27.610000610351562	26.690000534057617	27.489999771118164	27.489999771118164	7555300
312	2021-10-15	27.6200008392334	28.6200008392334	27.610000610351562	28.280000686645508	28.280000686645508	14063300
313	2021-10-18	28.09000015258789	28.93000030517578	28.09000015258789	28.600000381469727	28.600000381469727	8972100
314	2021-10-19	28.700000762939453	29.06999969482422	28.6200008392334	28.860000610351562	28.860000610351562	8696400
315	2021-10-20	28.979999542236328	29.299999237060547	28.5	28.59000015258789	28.59000015258789	11236500
316	2021-10-21	29.450000762939453	30.799999237060547	29.31999969482422	30.56999969482422	30.56999969482422	21188500
317	2021-10-22	30.479999542236328	31.0	30.309999465942383	30.469999313354492	30.469999313354492	11161000
318	2021-10-25	30.850000381469727	30.979999542236328	30.25	30.6299991607666	30.6299991607666	7640300
319	2021-10-26	30.75	30.780000686645508	29.989999771118164	30.139999389648438	30.139999389648438	8680700
320	2021-10-27	30.190000534057617	30.309999465942383	29.649999618530273	29.700000762939453	29.700000762939453	7504800
321	2021-10-28	29.93000030517578	30.540000915527344	29.850000381469727	30.450000762939453	30.450000762939453	7023000
322	2021-10-29	30.270000457763672	30.68000030517578	30.100000381469727	30.329999923706055	30.329999923706055	7771800
323	2021-11-01	30.420000076293945	31.260000228881836	30.360000610351562	31.25	31.25	8312500
324	2021-11-02	31.25	31.6299991607666	30.75	31.010000228881836	31.010000228881836	8487500
325	2021-11-03	30.899999618530273	31.3799991607666	30.75	31.25	31.25	6253200
326	2021-11-04	31.290000915527344	31.649999618530273	31.110000610351562	31.329999923706055	31.329999923706055	5267000
327	2021-11-05	31.59000015258789	32.040000915527344	31.5	31.950000762939453	31.950000762939453	8500900
328	2021-11-08	31.899999618530273	32.279998779296875	31.520000457763672	31.600000381469727	31.600000381469727	7662000
329	2021-11-09	31.579999923706055	32.11000061035156	31.530000686645508	31.770000457763672	31.770000457763672	4536900
330	2021-11-10	31.690000534057617	32.13999938964844	31.389999389648438	31.520000457763672	31.520000457763672	6744800
331	2021-11-11	31.600000381469727	32.06999969482422	31.540000915527344	31.690000534057617	31.690000534057617	4589900
332	2021-11-12	31.670000076293945	31.93000030517578	31.420000076293945	31.81999969482422	31.81999969482422	6016700
333	2021-11-15	31.920000076293945	32.029998779296875	31.229999542236328	31.350000381469727	31.350000381469727	7091100
334	2021-11-16	31.3799991607666	31.68000030517578	31.209999084472656	31.209999084472656	31.209999084472656	5973300
335	2021-11-17	31.209999084472656	31.31999969482422	30.850000381469727	30.93000030517578	30.93000030517578	6997200
336	2021-11-18	31.100000381469727	31.469999313354492	30.639999389648438	31.40999984741211	31.40999984741211	6979300
337	2021-11-19	31.459999084472656	31.790000915527344	31.219999313354492	31.450000762939453	31.450000762939453	7931600
338	2021-11-22	31.600000381469727	32.56999969482422	31.420000076293945	31.93000030517578	31.93000030517578	10940100
339	2021-11-23	32.04999923706055	32.529998779296875	31.84000015258789	32.189998626708984	32.189998626708984	13042700
340	2021-11-24	34.0	36.209999084472656	34.0	35.439998626708984	35.439998626708984	34001100
341	2021-11-26	34.650001525878906	35.2400016784668	34.400001525878906	34.58000183105469	34.58000183105469	9289800
342	2021-11-29	34.77000045776367	36.09000015258789	34.65999984741211	35.93000030517578	35.93000030517578	16670700
343	2021-11-30	35.56999969482422	35.959999084472656	34.93000030517578	35.279998779296875	35.279998779296875	20479200
344	2021-12-01	35.9900016784668	38.380001068115234	35.66999816894531	36.459999084472656	36.459999084472656	24511000
345	2021-12-02	36.45000076293945	38.27000045776367	36.310001373291016	37.63999938964844	37.63999938964844	18331200
346	2021-12-03	37.86000061035156	38.4900016784668	37.13999938964844	37.54999923706055	37.54999923706055	16217400