Volt/voltron/data/HST.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	10.5	10.630000114440918	10.319999694824219	10.5	10.5	9623200
3	2020-07-27	10.5	10.510000228881836	10.149999618530273	10.319999694824219	10.319999694824219	11145400
4	2020-07-28	10.279999732971191	10.640000343322754	10.260000228881836	10.520000457763672	10.520000457763672	7402000
5	2020-07-29	10.770000457763672	11.039999961853027	10.539999961853027	11.020000457763672	11.020000457763672	9742600
6	2020-07-30	10.779999732971191	10.890000343322754	10.609999656677246	10.84000015258789	10.84000015258789	11190300
7	2020-07-31	10.760000228881836	10.859999656677246	10.25	10.779999732971191	10.779999732971191	18973400
8	2020-08-03	10.670000076293945	10.670000076293945	10.300000190734863	10.3100004196167	10.3100004196167	9114300
9	2020-08-04	10.229999542236328	11.470000267028809	10.199999809265137	10.90999984741211	10.90999984741211	34284700
10	2020-08-05	11.0600004196167	11.100000381469727	10.760000228881836	10.890000343322754	10.890000343322754	8641900
11	2020-08-06	10.789999961853027	10.949999809265137	10.680000305175781	10.760000228881836	10.760000228881836	8427400
12	2020-08-07	10.670000076293945	11.529999732971191	10.619999885559082	11.5	11.5	13942300
13	2020-08-10	11.600000381469727	11.949999809265137	11.529999732971191	11.880000114440918	11.880000114440918	9891200
14	2020-08-11	12.239999771118164	12.489999771118164	11.609999656677246	11.670000076293945	11.670000076293945	9951000
15	2020-08-12	11.789999961853027	11.859999656677246	11.380000114440918	11.569999694824219	11.569999694824219	8261200
16	2020-08-13	11.489999771118164	11.710000038146973	11.229999542236328	11.270000457763672	11.270000457763672	6140800
17	2020-08-14	11.199999809265137	11.420000076293945	11.170000076293945	11.25	11.25	6201600
18	2020-08-17	11.270000457763672	11.300000190734863	10.670000076293945	10.890000343322754	10.890000343322754	10192000
19	2020-08-18	10.869999885559082	10.9399995803833	10.65999984741211	10.779999732971191	10.779999732971191	8166600
20	2020-08-19	10.729999542236328	10.949999809265137	10.65999984741211	10.789999961853027	10.789999961853027	4909300
21	2020-08-20	10.6899995803833	10.890000343322754	10.619999885559082	10.739999771118164	10.739999771118164	6061600
22	2020-08-21	10.770000457763672	10.84000015258789	10.539999961853027	10.600000381469727	10.600000381469727	6159600
23	2020-08-24	10.649999618530273	11.100000381469727	10.520000457763672	11.09000015258789	11.09000015258789	5954700
24	2020-08-25	11.210000038146973	11.399999618530273	11.100000381469727	11.300000190734863	11.300000190734863	6870100
25	2020-08-26	11.229999542236328	11.270000457763672	11.0	11.010000228881836	11.010000228881836	5328100
26	2020-08-27	11.039999961853027	11.420000076293945	11.0	11.329999923706055	11.329999923706055	6193000
27	2020-08-28	11.460000038146973	11.720000267028809	11.289999961853027	11.6899995803833	11.6899995803833	5823700
28	2020-08-31	11.640000343322754	11.65999984741211	11.229999542236328	11.229999542236328	11.229999542236328	8119100
29	2020-09-01	11.079999923706055	11.380000114440918	10.970000267028809	11.279999732971191	11.279999732971191	7919200
30	2020-09-02	11.260000228881836	11.420000076293945	11.149999618530273	11.420000076293945	11.420000076293945	5374300
31	2020-09-03	11.510000228881836	11.829999923706055	11.449999809265137	11.569999694824219	11.569999694824219	7166200
32	2020-09-04	11.75	12.0	11.680000305175781	11.9399995803833	11.9399995803833	7350700
33	2020-09-08	11.789999961853027	11.869999885559082	11.460000038146973	11.640000343322754	11.640000343322754	8658600
34	2020-09-09	11.699999809265137	11.720000267028809	11.470000267028809	11.649999618530273	11.649999618530273	11963700
35	2020-09-10	11.680000305175781	11.869999885559082	11.380000114440918	11.399999618530273	11.399999618530273	10075100
36	2020-09-11	11.420000076293945	11.430000305175781	10.890000343322754	11.130000114440918	11.130000114440918	7320700
37	2020-09-14	11.260000228881836	11.930000305175781	11.210000038146973	11.920000076293945	11.920000076293945	10404500
38	2020-09-15	11.880000114440918	12.25	11.84000015258789	12.020000457763672	12.020000457763672	14812000
39	2020-09-16	12.119999885559082	12.1899995803833	11.779999732971191	12.0600004196167	12.0600004196167	11202300
40	2020-09-17	11.859999656677246	11.90999984741211	11.550000190734863	11.649999618530273	11.649999618530273	8687200
41	2020-09-18	11.59000015258789	11.600000381469727	11.130000114440918	11.149999618530273	11.149999618530273	13428000
42	2020-09-21	10.920000076293945	10.920000076293945	10.369999885559082	10.489999771118164	10.489999771118164	12074200
43	2020-09-22	10.529999732971191	10.619999885559082	10.34000015258789	10.399999618530273	10.399999618530273	9711800
44	2020-09-23	10.369999885559082	10.6899995803833	10.199999809265137	10.239999771118164	10.239999771118164	9956800
45	2020-09-24	10.180000305175781	10.369999885559082	10.039999961853027	10.1899995803833	10.1899995803833	8597900
46	2020-09-25	10.109999656677246	10.699999809265137	10.109999656677246	10.640000343322754	10.640000343322754	7459400
47	2020-09-28	10.890000343322754	11.130000114440918	10.84000015258789	10.930000305175781	10.930000305175781	6413400
48	2020-09-29	10.300000190734863	10.789999961853027	10.300000190734863	10.729999542236328	10.729999542236328	6901800
49	2020-09-30	10.739999771118164	11.09000015258789	10.630000114440918	10.789999961853027	10.789999961853027	8872700
50	2020-10-01	10.880000114440918	11.15999984741211	10.779999732971191	11.140000343322754	11.140000343322754	10430100
51	2020-10-02	10.739999771118164	11.329999923706055	10.710000038146973	11.289999961853027	11.289999961853027	6346400
52	2020-10-05	11.390000343322754	11.470000267028809	11.15999984741211	11.380000114440918	11.380000114440918	5893300
53	2020-10-06	11.5	11.65999984741211	11.270000457763672	11.300000190734863	11.300000190734863	10008100
54	2020-10-07	11.380000114440918	11.670000076293945	11.369999885559082	11.609999656677246	11.609999656677246	10167900
55	2020-10-08	11.760000228881836	11.880000114440918	11.600000381469727	11.850000381469727	11.850000381469727	10669900
56	2020-10-09	11.9399995803833	11.979999542236328	11.520000457763672	11.579999923706055	11.579999923706055	7935000
57	2020-10-12	11.579999923706055	11.630000114440918	11.369999885559082	11.489999771118164	11.489999771118164	9384400
58	2020-10-13	11.5600004196167	11.5600004196167	11.130000114440918	11.170000076293945	11.170000076293945	9583400
59	2020-10-14	11.15999984741211	11.270000457763672	10.949999809265137	10.949999809265137	10.949999809265137	5494200
60	2020-10-15	10.84000015258789	11.069999694824219	10.680000305175781	11.020000457763672	11.020000457763672	6790200
61	2020-10-16	11.010000228881836	11.079999923706055	10.770000457763672	10.949999809265137	10.949999809265137	4439800
62	2020-10-19	10.84000015258789	10.949999809265137	10.649999618530273	10.670000076293945	10.670000076293945	5680600
63	2020-10-20	10.8100004196167	10.949999809265137	10.699999809265137	10.779999732971191	10.779999732971191	5409200
64	2020-10-21	11.140000343322754	11.140000343322754	10.630000114440918	11.039999961853027	11.039999961853027	6090500
65	2020-10-22	11.079999923706055	11.5600004196167	11.0600004196167	11.479999542236328	11.479999542236328	6363300
66	2020-10-23	11.569999694824219	11.789999961853027	11.5	11.640000343322754	11.640000343322754	5959500
67	2020-10-26	11.479999542236328	11.630000114440918	11.020000457763672	11.1899995803833	11.1899995803833	6898000
68	2020-10-27	11.119999885559082	11.15999984741211	10.850000381469727	10.859999656677246	10.859999656677246	6153200
69	2020-10-28	10.619999885559082	10.729999542236328	10.369999885559082	10.449999809265137	10.449999809265137	7829300
70	2020-10-29	10.399999618530273	10.600000381469727	10.279999732971191	10.520000457763672	10.520000457763672	9517600
71	2020-10-30	10.470000267028809	10.649999618530273	10.279999732971191	10.479999542236328	10.479999542236328	11023600
72	2020-11-02	10.579999923706055	10.970000267028809	10.390000343322754	10.9399995803833	10.9399995803833	13350000
73	2020-11-03	11.170000076293945	11.5	11.069999694824219	11.380000114440918	11.380000114440918	14687400
74	2020-11-04	11.5	11.5	10.869999885559082	10.989999771118164	10.989999771118164	15840500
75	2020-11-05	11.020000457763672	11.300000190734863	10.859999656677246	10.930000305175781	10.930000305175781	9666800
76	2020-11-06	10.9399995803833	11.050000190734863	10.40999984741211	10.489999771118164	10.489999771118164	12549800
77	2020-11-09	13.0	14.979999542236328	12.760000228881836	13.640000343322754	13.640000343322754	29635500
78	2020-11-10	13.59000015258789	13.770000457763672	13.239999771118164	13.380000114440918	13.380000114440918	16846400
79	2020-11-11	13.180000305175781	13.369999885559082	12.670000076293945	12.819999694824219	12.819999694824219	9616200
80	2020-11-12	12.65999984741211	12.75	12.050000190734863	12.210000038146973	12.210000038146973	11849200
81	2020-11-13	12.319999694824219	13.289999961853027	12.270000457763672	13.25	13.25	14804900
82	2020-11-16	14.0	14.039999961853027	13.390000343322754	13.729999542236328	13.729999542236328	18235300
83	2020-11-17	13.430000305175781	14.180000305175781	13.149999618530273	14.140000343322754	14.140000343322754	18593400
84	2020-11-18	14.09000015258789	14.449999809265137	13.800000190734863	14.149999618530273	14.149999618530273	11022900
85	2020-11-19	13.970000267028809	14.5	13.550000190734863	14.449999809265137	14.449999809265137	14973800
86	2020-11-20	14.479999542236328	14.479999542236328	13.989999771118164	14.149999618530273	14.149999618530273	8091900
87	2020-11-23	14.390000343322754	14.90999984741211	14.180000305175781	14.710000038146973	14.710000038146973	14202800
88	2020-11-24	15.09000015258789	15.170000076293945	14.729999542236328	14.829999923706055	14.829999923706055	14185500
89	2020-11-25	14.510000228881836	14.789999961853027	14.34000015258789	14.729999542236328	14.729999542236328	6752000
90	2020-11-27	14.520000457763672	14.739999771118164	14.380000114440918	14.619999885559082	14.619999885559082	2966600
91	2020-11-30	14.569999694824219	14.569999694824219	13.989999771118164	14.029999732971191	14.029999732971191	17143800
92	2020-12-01	14.399999618530273	14.579999923706055	14.3100004196167	14.510000228881836	14.510000228881836	7773600
93	2020-12-02	14.079999923706055	14.949999809265137	14.079999923706055	14.899999618530273	14.899999618530273	8618600
94	2020-12-03	15.180000305175781	15.239999771118164	14.829999923706055	15.109999656677246	15.109999656677246	8738700
95	2020-12-04	15.25	15.739999771118164	15.170000076293945	15.649999618530273	15.649999618530273	8237200
96	2020-12-07	15.479999542236328	15.579999923706055	15.029999732971191	15.170000076293945	15.170000076293945	4653200
97	2020-12-08	15.119999885559082	15.289999961853027	14.920000076293945	15.140000343322754	15.140000343322754	5000000
98	2020-12-09	15.369999885559082	15.369999885559082	15.0	15.180000305175781	15.180000305175781	8867600
99	2020-12-10	14.430000305175781	14.970000267028809	14.399999618530273	14.829999923706055	14.829999923706055	8860400
100	2020-12-11	14.720000267028809	14.850000381469727	14.4399995803833	14.510000228881836	14.510000228881836	7047300
101	2020-12-14	14.670000076293945	14.829999923706055	14.020000457763672	14.029999732971191	14.029999732971191	8397700
102	2020-12-15	14.420000076293945	14.529999732971191	13.989999771118164	14.510000228881836	14.510000228881836	7737200
103	2020-12-16	14.460000038146973	14.59000015258789	14.229999542236328	14.420000076293945	14.420000076293945	6491100
104	2020-12-17	14.5	14.550000190734863	13.970000267028809	14.289999961853027	14.289999961853027	8227800
105	2020-12-18	14.1899995803833	14.239999771118164	13.930000305175781	14.09000015258789	14.09000015258789	14884800
106	2020-12-21	13.859999656677246	14.170000076293945	13.619999885559082	13.770000457763672	13.770000457763672	9606000
107	2020-12-22	13.75	13.760000228881836	13.510000228881836	13.619999885559082	13.619999885559082	5608000
108	2020-12-23	13.770000457763672	14.09000015258789	13.699999809265137	14.039999961853027	14.039999961853027	5077000
109	2020-12-24	14.050000190734863	14.199999809265137	13.880000114440918	14.199999809265137	14.199999809265137	2138600
110	2020-12-28	14.300000190734863	14.630000114440918	14.210000038146973	14.5600004196167	14.5600004196167	4930700
111	2020-12-29	14.479999542236328	14.720000267028809	14.329999923706055	14.350000381469727	14.350000381469727	2967600
112	2020-12-30	14.359999656677246	14.829999923706055	14.359999656677246	14.600000381469727	14.600000381469727	4590100
113	2020-12-31	14.630000114440918	14.6899995803833	14.350000381469727	14.630000114440918	14.630000114440918	3835500
114	2021-01-04	14.720000267028809	14.84000015258789	14.010000228881836	14.149999618530273	14.149999618530273	9386100
115	2021-01-05	14.130000114440918	14.260000228881836	13.930000305175781	13.949999809265137	13.949999809265137	10783400
116	2021-01-06	14.270000457763672	14.960000038146973	14.15999984741211	14.75	14.75	6569800
117	2021-01-07	14.829999923706055	14.960000038146973	14.640000343322754	14.680000305175781	14.680000305175781	8853600
118	2021-01-08	14.8100004196167	14.930000305175781	14.609999656677246	14.720000267028809	14.720000267028809	4023000
119	2021-01-11	14.529999732971191	14.609999656677246	14.199999809265137	14.369999885559082	14.369999885559082	6003400
120	2021-01-12	14.239999771118164	14.649999618530273	14.220000267028809	14.59000015258789	14.59000015258789	6934200
121	2021-01-13	14.59000015258789	14.859999656677246	14.579999923706055	14.75	14.75	6967400
122	2021-01-14	14.8100004196167	15.270000457763672	14.800000190734863	15.010000228881836	15.010000228881836	8988800
123	2021-01-15	14.779999732971191	14.819999694824219	14.350000381469727	14.6899995803833	14.6899995803833	5139300
124	2021-01-19	14.819999694824219	14.869999885559082	14.420000076293945	14.760000228881836	14.760000228881836	4673300
125	2021-01-20	14.359999656677246	15.1899995803833	14.359999656677246	14.949999809265137	14.949999809265137	7293300
126	2021-01-21	14.609999656677246	15.020000457763672	14.609999656677246	14.640000343322754	14.640000343322754	4721300
127	2021-01-22	14.5	14.5	14.220000267028809	14.420000076293945	14.420000076293945	8364900
128	2021-01-25	14.300000190734863	14.319999694824219	13.880000114440918	13.890000343322754	13.890000343322754	9169300
129	2021-01-26	14.079999923706055	14.109999656677246	13.470000267028809	13.5	13.5	9621900
130	2021-01-27	13.369999885559082	13.899999618530273	13.15999984741211	13.600000381469727	13.600000381469727	18309500
131	2021-01-28	13.760000228881836	14.779999732971191	13.609999656677246	14.25	14.25	13350100
132	2021-01-29	14.119999885559082	14.239999771118164	13.390000343322754	13.550000190734863	13.550000190734863	8067800
133	2021-02-01	13.65999984741211	13.720000267028809	13.430000305175781	13.640000343322754	13.640000343322754	6914400
134	2021-02-02	13.739999771118164	14.260000228881836	13.640000343322754	14.1899995803833	14.1899995803833	6547500
135	2021-02-03	14.170000076293945	14.289999961853027	14.069999694824219	14.1899995803833	14.1899995803833	7354000
136	2021-02-04	14.319999694824219	14.430000305175781	13.850000381469727	14.130000114440918	14.130000114440918	12196200
137	2021-02-05	14.220000267028809	14.420000076293945	14.039999961853027	14.199999809265137	14.199999809265137	3557300
138	2021-02-08	14.1899995803833	14.3100004196167	13.9399995803833	14.300000190734863	14.300000190734863	5610600
139	2021-02-09	14.289999961853027	14.319999694824219	13.789999961853027	13.869999885559082	13.869999885559082	5922600
140	2021-02-10	14.010000228881836	14.390000343322754	13.949999809265137	14.09000015258789	14.09000015258789	7087200
141	2021-02-11	14.0600004196167	14.630000114440918	14.020000457763672	14.600000381469727	14.600000381469727	10085400
142	2021-02-12	14.600000381469727	14.90999984741211	14.529999732971191	14.899999618530273	14.899999618530273	9175200
143	2021-02-16	14.949999809265137	15.670000076293945	14.949999809265137	15.609999656677246	15.609999656677246	12797500
144	2021-02-17	15.600000381469727	15.710000038146973	15.260000228881836	15.65999984741211	15.65999984741211	11934800
145	2021-02-18	15.210000038146973	16.059999465942383	15.180000305175781	16.030000686645508	16.030000686645508	7780300
146	2021-02-19	16.139999389648438	16.8700008392334	16.010000228881836	16.739999771118164	16.739999771118164	12099900
147	2021-02-22	16.829999923706055	17.43000030517578	16.639999389648438	16.690000534057617	16.690000534057617	12803100
148	2021-02-23	16.700000762939453	16.770000457763672	16.049999237060547	16.59000015258789	16.59000015258789	11145100
149	2021-02-24	16.75	17.329999923706055	16.65999984741211	17.1200008392334	17.1200008392334	9530100
150	2021-02-25	17.139999389648438	17.190000534057617	16.149999618530273	16.360000610351562	16.360000610351562	9062000
151	2021-02-26	16.40999984741211	16.799999237060547	16.149999618530273	16.59000015258789	16.59000015258789	9523600
152	2021-03-01	16.850000381469727	16.950000762939453	16.3799991607666	16.420000076293945	16.420000076293945	7182300
153	2021-03-02	16.34000015258789	16.40999984741211	15.90999984741211	16.010000228881836	16.010000228881836	6756600
154	2021-03-03	16.139999389648438	16.639999389648438	16.010000228881836	16.229999542236328	16.229999542236328	7864800
155	2021-03-04	16.1200008392334	16.190000534057617	15.300000190734863	15.84000015258789	15.84000015258789	10261800
156	2021-03-05	16.0	16.0	15.279999732971191	15.800000190734863	15.800000190734863	6983500
157	2021-03-08	16.229999542236328	16.540000915527344	15.890000343322754	16.440000534057617	16.440000534057617	6725300
158	2021-03-09	16.420000076293945	16.739999771118164	16.18000030517578	16.450000762939453	16.450000762939453	5872500
159	2021-03-10	16.549999237060547	16.75	16.270000457763672	16.540000915527344	16.540000915527344	7459400
160	2021-03-11	16.549999237060547	17.049999237060547	16.3799991607666	16.93000030517578	16.93000030517578	9185900
161	2021-03-12	17.049999237060547	17.270000457763672	16.979999542236328	17.229999542236328	17.229999542236328	7674100
162	2021-03-15	17.389999389648438	18.1200008392334	17.31999969482422	18.0	18.0	7607000
163	2021-03-16	17.8799991607666	17.90999984741211	17.5	17.719999313354492	17.719999313354492	7410800
164	2021-03-17	17.75	18.450000762939453	17.719999313354492	18.420000076293945	18.420000076293945	7065800
165	2021-03-18	18.43000030517578	18.440000534057617	17.829999923706055	17.989999771118164	17.989999771118164	4818400
166	2021-03-19	17.770000457763672	17.950000762939453	17.420000076293945	17.81999969482422	17.81999969482422	11133300
167	2021-03-22	17.75	17.899999618530273	17.469999313354492	17.559999465942383	17.559999465942383	7964600
168	2021-03-23	17.549999237060547	17.579999923706055	16.780000686645508	16.860000610351562	16.860000610351562	7401500
169	2021-03-24	16.920000076293945	17.59000015258789	16.8700008392334	17.06999969482422	17.06999969482422	7177700
170	2021-03-25	17.06999969482422	17.09000015258789	16.440000534057617	17.010000228881836	17.010000228881836	10036400
171	2021-03-26	17.219999313354492	17.299999237060547	16.950000762939453	17.190000534057617	17.190000534057617	6753100
172	2021-03-29	17.15999984741211	17.399999618530273	16.84000015258789	16.920000076293945	16.920000076293945	7097400
173	2021-03-30	17.0	17.469999313354492	16.979999542236328	17.299999237060547	17.299999237060547	4229700
174	2021-03-31	17.139999389648438	17.280000686645508	16.729999542236328	16.850000381469727	16.850000381469727	7736100
175	2021-04-01	16.940000534057617	17.139999389648438	16.770000457763672	17.110000610351562	17.110000610351562	4447500
176	2021-04-05	17.219999313354492	17.420000076293945	16.969999313354492	17.299999237060547	17.299999237060547	5065500
177	2021-04-06	17.479999542236328	17.489999771118164	17.020000457763672	17.329999923706055	17.329999923706055	7639000
178	2021-04-07	17.350000381469727	17.579999923706055	17.209999084472656	17.520000457763672	17.520000457763672	7210100
179	2021-04-08	17.469999313354492	17.639999389648438	17.270000457763672	17.540000915527344	17.540000915527344	8094100
180	2021-04-09	17.670000076293945	17.690000534057617	17.110000610351562	17.34000015258789	17.34000015258789	9700500
181	2021-04-12	17.299999237060547	17.360000610351562	16.950000762939453	17.25	17.25	8242500
182	2021-04-13	17.149999618530273	17.260000228881836	16.829999923706055	17.190000534057617	17.190000534057617	7729500
183	2021-04-14	17.309999465942383	17.829999923706055	17.200000762939453	17.43000030517578	17.43000030517578	5220200
184	2021-04-15	17.360000610351562	17.56999969482422	17.15999984741211	17.559999465942383	17.559999465942383	6304000
185	2021-04-16	17.760000228881836	17.780000686645508	17.469999313354492	17.479999542236328	17.479999542236328	5918700
186	2021-04-19	17.329999923706055	17.520000457763672	17.18000030517578	17.399999618530273	17.399999618530273	5143600
187	2021-04-20	17.059999465942383	17.309999465942383	16.719999313354492	16.940000534057617	16.940000534057617	7610700
188	2021-04-21	16.979999542236328	17.43000030517578	16.760000228881836	17.350000381469727	17.350000381469727	5676300
189	2021-04-22	17.420000076293945	17.549999237060547	17.079999923706055	17.09000015258789	17.09000015258789	4025500
190	2021-04-23	17.110000610351562	17.469999313354492	17.0	17.290000915527344	17.290000915527344	5445400
191	2021-04-26	17.540000915527344	17.690000534057617	17.329999923706055	17.43000030517578	17.43000030517578	5647600
192	2021-04-27	17.31999969482422	17.979999542236328	17.270000457763672	17.950000762939453	17.950000762939453	7548400
193	2021-04-28	18.020000457763672	18.31999969482422	17.860000610351562	18.280000686645508	18.280000686645508	8887900
194	2021-04-29	18.469999313354492	18.510000228881836	18.100000381469727	18.43000030517578	18.43000030517578	9944100
195	2021-04-30	18.34000015258789	18.360000610351562	17.969999313354492	18.15999984741211	18.15999984741211	7894900
196	2021-05-03	18.43000030517578	18.520000457763672	17.989999771118164	18.06999969482422	18.06999969482422	13474700
197	2021-05-04	17.940000534057617	18.079999923706055	17.420000076293945	17.56999969482422	17.56999969482422	8602900
198	2021-05-05	17.739999771118164	18.09000015258789	17.399999618530273	17.530000686645508	17.530000686645508	11792700
199	2021-05-06	17.959999084472656	18.0	16.940000534057617	17.1200008392334	17.1200008392334	11269700
200	2021-05-07	17.059999465942383	17.649999618530273	16.93000030517578	17.579999923706055	17.579999923706055	9346200
201	2021-05-10	17.670000076293945	17.75	17.040000915527344	17.110000610351562	17.110000610351562	9378700
202	2021-05-11	16.860000610351562	17.09000015258789	16.68000030517578	16.989999771118164	16.989999771118164	8762200
203	2021-05-12	16.950000762939453	17.149999618530273	16.440000534057617	16.510000228881836	16.510000228881836	5666900
204	2021-05-13	16.600000381469727	16.989999771118164	16.530000686645508	16.700000762939453	16.700000762939453	6022700
205	2021-05-14	17.020000457763672	17.5	16.8700008392334	17.329999923706055	17.329999923706055	4986400
206	2021-05-17	17.219999313354492	17.40999984741211	17.09000015258789	17.3799991607666	17.3799991607666	6969600
207	2021-05-18	17.34000015258789	17.610000610351562	17.149999618530273	17.350000381469727	17.350000381469727	10781300
208	2021-05-19	17.200000762939453	17.200000762939453	16.729999542236328	17.010000228881836	17.010000228881836	5569100
209	2021-05-20	17.010000228881836	17.049999237060547	16.56999969482422	16.969999313354492	16.969999313354492	11607300
210	2021-05-21	16.940000534057617	17.079999923706055	16.770000457763672	16.940000534057617	16.940000534057617	11421900
211	2021-05-24	17.010000228881836	17.1299991607666	16.84000015258789	17.010000228881836	17.010000228881836	7819900
212	2021-05-25	17.239999771118164	17.31999969482422	16.760000228881836	16.790000915527344	16.790000915527344	7784300
213	2021-05-26	17.020000457763672	17.25	16.690000534057617	17.059999465942383	17.059999465942383	5454700
214	2021-05-27	17.219999313354492	17.31999969482422	16.969999313354492	17.1299991607666	17.1299991607666	26333800
215	2021-05-28	17.329999923706055	17.3700008392334	16.940000534057617	17.170000076293945	17.170000076293945	5243500
216	2021-06-01	17.420000076293945	17.690000534057617	17.270000457763672	17.670000076293945	17.670000076293945	5708400
217	2021-06-02	17.790000915527344	17.8700008392334	17.56999969482422	17.700000762939453	17.700000762939453	8412200
218	2021-06-03	17.59000015258789	17.739999771118164	17.329999923706055	17.43000030517578	17.43000030517578	5626000
219	2021-06-04	17.520000457763672	17.59000015258789	17.329999923706055	17.479999542236328	17.479999542236328	4603800
220	2021-06-07	17.479999542236328	18.020000457763672	17.479999542236328	17.799999237060547	17.799999237060547	5599600
221	2021-06-08	17.790000915527344	18.1299991607666	17.649999618530273	18.100000381469727	18.100000381469727	6327500
222	2021-06-09	18.139999389648438	18.15999984741211	17.790000915527344	17.809999465942383	17.809999465942383	6264200
223	2021-06-10	17.899999618530273	18.040000915527344	17.639999389648438	18.010000228881836	18.010000228881836	13468000
224	2021-06-11	17.829999923706055	18.049999237060547	17.829999923706055	17.90999984741211	17.90999984741211	4150700
225	2021-06-14	18.030000686645508	18.15999984741211	17.530000686645508	17.670000076293945	17.670000076293945	5425000
226	2021-06-15	17.479999542236328	17.860000610351562	17.360000610351562	17.75	17.75	6992400
227	2021-06-16	17.780000686645508	18.059999465942383	17.559999465942383	17.959999084472656	17.959999084472656	5541300
228	2021-06-17	18.030000686645508	18.139999389648438	17.700000762939453	17.799999237060547	17.799999237060547	11403000
229	2021-06-18	17.549999237060547	17.700000762939453	17.09000015258789	17.139999389648438	17.139999389648438	18259000
230	2021-06-21	17.31999969482422	17.639999389648438	17.18000030517578	17.6299991607666	17.6299991607666	4997700
231	2021-06-22	17.639999389648438	17.690000534057617	17.290000915527344	17.5	17.5	3613900
232	2021-06-23	17.56999969482422	17.8799991607666	17.56999969482422	17.610000610351562	17.610000610351562	4903400
233	2021-06-24	17.6200008392334	17.709999084472656	17.350000381469727	17.6299991607666	17.6299991607666	6064900
234	2021-06-25	17.729999542236328	17.729999542236328	17.309999465942383	17.56999969482422	17.56999969482422	7919400
235	2021-06-28	17.56999969482422	17.56999969482422	16.59000015258789	16.950000762939453	16.950000762939453	12890600
236	2021-06-29	17.020000457763672	17.200000762939453	16.850000381469727	16.920000076293945	16.920000076293945	7535700
237	2021-06-30	16.940000534057617	17.229999542236328	16.850000381469727	17.09000015258789	17.09000015258789	6020700
238	2021-07-01	17.200000762939453	17.5	17.18000030517578	17.31999969482422	17.31999969482422	5249900
239	2021-07-02	17.31999969482422	17.43000030517578	17.09000015258789	17.25	17.25	5767200
240	2021-07-06	17.209999084472656	17.219999313354492	16.559999465942383	16.729999542236328	16.729999542236328	9553400
241	2021-07-07	16.729999542236328	16.950000762939453	16.450000762939453	16.579999923706055	16.579999923706055	10047600
242	2021-07-08	16.270000457763672	16.860000610351562	15.84000015258789	16.610000610351562	16.610000610351562	9684100
243	2021-07-09	17.0	17.149999618530273	16.700000762939453	17.110000610351562	17.110000610351562	6401400
244	2021-07-12	17.239999771118164	17.239999771118164	16.829999923706055	17.09000015258789	17.09000015258789	6021000
245	2021-07-13	17.1200008392334	17.1200008392334	16.510000228881836	16.559999465942383	16.559999465942383	6390900
246	2021-07-14	16.719999313354492	16.8799991607666	16.489999771118164	16.559999465942383	16.559999465942383	7147900
247	2021-07-15	16.440000534057617	16.540000915527344	16.170000076293945	16.360000610351562	16.360000610351562	8222200
248	2021-07-16	16.3700008392334	16.549999237060547	15.9399995803833	15.979999542236328	15.979999542236328	8483600
249	2021-07-19	15.59000015258789	15.609999656677246	15.100000381469727	15.390000343322754	15.390000343322754	12791500
250	2021-07-20	15.5	16.020000457763672	15.170000076293945	15.800000190734863	15.800000190734863	9003800
251	2021-07-21	15.949999809265137	16.65999984741211	15.949999809265137	16.3700008392334	16.3700008392334	10098700
252	2021-07-22	16.25	16.40999984741211	15.850000381469727	15.90999984741211	15.90999984741211	5155800
253	2021-07-23	16.110000610351562	16.110000610351562	15.670000076293945	15.779999732971191	15.779999732971191	4236200
254	2021-07-26	15.779999732971191	16.200000762939453	15.710000038146973	16.18000030517578	16.18000030517578	6170700
255	2021-07-27	16.110000610351562	16.219999313354492	15.90999984741211	16.049999237060547	16.049999237060547	5414400
256	2021-07-28	16.040000915527344	16.260000228881836	15.770000457763672	16.09000015258789	16.09000015258789	6231500
257	2021-07-29	16.219999313354492	16.530000686645508	16.049999237060547	16.280000686645508	16.280000686645508	6548500
258	2021-07-30	16.239999771118164	16.389999389648438	15.869999885559082	15.930000305175781	15.930000305175781	4660400
259	2021-08-02	16.079999923706055	16.540000915527344	15.770000457763672	15.800000190734863	15.800000190734863	6920300
260	2021-08-03	15.829999923706055	15.880000114440918	15.319999694824219	15.789999961853027	15.789999961853027	9834000
261	2021-08-04	15.460000038146973	15.779999732971191	15.0	15.15999984741211	15.15999984741211	9766300
262	2021-08-05	15.270000457763672	15.869999885559082	15.229999542236328	15.779999732971191	15.779999732971191	8979800
263	2021-08-06	16.040000915527344	16.309999465942383	15.890000343322754	16.139999389648438	16.139999389648438	9576100
264	2021-08-09	16.020000457763672	16.059999465942383	15.720000267028809	15.869999885559082	15.869999885559082	6830400
265	2021-08-10	15.850000381469727	16.350000381469727	15.680000305175781	16.200000762939453	16.200000762939453	9708400
266	2021-08-11	16.229999542236328	16.530000686645508	16.0	16.459999084472656	16.459999084472656	7493900
267	2021-08-12	16.469999313354492	16.520000457763672	16.049999237060547	16.170000076293945	16.170000076293945	6128000
268	2021-08-13	16.15999984741211	16.209999084472656	15.859999656677246	15.90999984741211	15.90999984741211	4866200
269	2021-08-16	15.770000457763672	15.800000190734863	15.489999771118164	15.569999694824219	15.569999694824219	6421700
270	2021-08-17	15.569999694824219	15.569999694824219	15.100000381469727	15.329999923706055	15.329999923706055	9201500
271	2021-08-18	15.34000015258789	15.449999809265137	15.1899995803833	15.329999923706055	15.329999923706055	9347800
272	2021-08-19	15.1899995803833	15.239999771118164	14.729999542236328	14.859999656677246	14.859999656677246	15445200
273	2021-08-20	14.779999732971191	15.220000267028809	14.670000076293945	15.15999984741211	15.15999984741211	8355800
274	2021-08-23	15.270000457763672	15.510000228881836	15.25	15.430000305175781	15.430000305175781	6376700
275	2021-08-24	15.5	16.010000228881836	15.489999771118164	15.9399995803833	15.9399995803833	11104500
276	2021-08-25	15.899999618530273	16.270000457763672	15.65999984741211	16.170000076293945	16.170000076293945	8688900
277	2021-08-26	16.1200008392334	16.360000610351562	15.789999961853027	15.869999885559082	15.869999885559082	8280800
278	2021-08-27	15.869999885559082	16.469999313354492	15.829999923706055	16.420000076293945	16.420000076293945	6420800
279	2021-08-30	16.479999542236328	16.520000457763672	16.190000534057617	16.360000610351562	16.360000610351562	9811500
280	2021-08-31	16.190000534057617	16.610000610351562	16.190000534057617	16.559999465942383	16.559999465942383	10503600
281	2021-09-01	16.600000381469727	16.729999542236328	16.270000457763672	16.399999618530273	16.399999618530273	6636700
282	2021-09-02	16.479999542236328	16.540000915527344	16.190000534057617	16.510000228881836	16.510000228881836	7221000
283	2021-09-03	16.510000228881836	16.56999969482422	15.979999542236328	16.170000076293945	16.170000076293945	5977400
284	2021-09-07	16.09000015258789	16.31999969482422	15.949999809265137	16.299999237060547	16.299999237060547	6202300
285	2021-09-08	16.25	16.40999984741211	15.989999771118164	16.1299991607666	16.1299991607666	4842200
286	2021-09-09	15.90999984741211	16.34000015258789	15.880000114440918	16.09000015258789	16.09000015258789	7166200
287	2021-09-10	16.34000015258789	16.43000030517578	15.979999542236328	15.989999771118164	15.989999771118164	6111200
288	2021-09-13	16.18000030517578	16.760000228881836	16.040000915527344	16.690000534057617	16.690000534057617	7330400
289	2021-09-14	16.760000228881836	16.780000686645508	16.510000228881836	16.6299991607666	16.6299991607666	4854000
290	2021-09-15	16.68000030517578	16.68000030517578	16.309999465942383	16.540000915527344	16.540000915527344	5088100
291	2021-09-16	16.510000228881836	16.65999984741211	16.3700008392334	16.40999984741211	16.40999984741211	6349100
292	2021-09-17	16.559999465942383	16.59000015258789	16.209999084472656	16.260000228881836	16.260000228881836	12046800
293	2021-09-20	15.979999542236328	16.280000686645508	15.75	16.170000076293945	16.170000076293945	6810000
294	2021-09-21	16.260000228881836	16.469999313354492	16.170000076293945	16.209999084472656	16.209999084472656	6200100
295	2021-09-22	16.399999618530273	16.760000228881836	16.34000015258789	16.520000457763672	16.520000457763672	9231400
296	2021-09-23	16.709999084472656	17.06999969482422	16.649999618530273	16.920000076293945	16.920000076293945	5771200
297	2021-09-24	16.920000076293945	17.139999389648438	16.799999237060547	16.959999084472656	16.959999084472656	6807200
298	2021-09-27	17.149999618530273	17.510000228881836	16.940000534057617	17.0	17.0	11291100
299	2021-09-28	16.90999984741211	17.280000686645508	16.799999237060547	16.920000076293945	16.920000076293945	6873900
300	2021-09-29	16.950000762939453	17.030000686645508	16.639999389648438	16.65999984741211	16.65999984741211	6725500
301	2021-09-30	16.68000030517578	16.780000686645508	16.290000915527344	16.329999923706055	16.329999923706055	7586100
302	2021-10-01	16.5	17.020000457763672	16.469999313354492	16.770000457763672	16.770000457763672	12255400
303	2021-10-04	16.84000015258789	17.049999237060547	16.6200008392334	16.639999389648438	16.639999389648438	7726400
304	2021-10-05	16.540000915527344	16.75	16.399999618530273	16.59000015258789	16.59000015258789	7103000
305	2021-10-06	16.299999237060547	16.43000030517578	15.760000228881836	16.3700008392334	16.3700008392334	9408600
306	2021-10-07	16.510000228881836	16.719999313354492	16.360000610351562	16.469999313354492	16.469999313354492	6455300
307	2021-10-08	16.440000534057617	16.65999984741211	16.399999618530273	16.459999084472656	16.459999084472656	7347300
308	2021-10-11	16.510000228881836	16.639999389648438	16.3799991607666	16.520000457763672	16.520000457763672	4847900
309	2021-10-12	16.469999313354492	16.68000030517578	16.440000534057617	16.559999465942383	16.559999465942383	4844100
310	2021-10-13	16.530000686645508	16.530000686645508	15.989999771118164	16.229999542236328	16.229999542236328	7320700
311	2021-10-14	16.450000762939453	16.610000610351562	16.299999237060547	16.479999542236328	16.479999542236328	4959300
312	2021-10-15	16.770000457763672	16.8799991607666	16.68000030517578	16.780000686645508	16.780000686645508	6926100
313	2021-10-18	16.559999465942383	16.969999313354492	16.559999465942383	16.889999389648438	16.889999389648438	5849300
314	2021-10-19	16.8799991607666	16.959999084472656	16.559999465942383	16.579999923706055	16.579999923706055	3480400
315	2021-10-20	16.459999084472656	16.809999465942383	16.440000534057617	16.719999313354492	16.719999313354492	6044500
316	2021-10-21	16.68000030517578	16.790000915527344	16.59000015258789	16.75	16.75	5377700
317	2021-10-22	16.739999771118164	17.0	16.68000030517578	16.889999389648438	16.889999389648438	5389700
318	2021-10-25	16.8700008392334	16.989999771118164	16.670000076293945	16.829999923706055	16.829999923706055	3720900
319	2021-10-26	16.90999984741211	17.110000610351562	16.809999465942383	16.829999923706055	16.829999923706055	3540100
320	2021-10-27	16.81999969482422	16.950000762939453	16.649999618530273	16.739999771118164	16.739999771118164	3796300
321	2021-10-28	16.719999313354492	16.90999984741211	16.549999237060547	16.8700008392334	16.8700008392334	5235800
322	2021-10-29	16.84000015258789	17.049999237060547	16.780000686645508	16.829999923706055	16.829999923706055	8963900
323	2021-11-01	16.809999465942383	17.290000915527344	16.700000762939453	17.25	17.25	5399500
324	2021-11-02	17.209999084472656	17.40999984741211	17.100000381469727	17.3700008392334	17.3700008392334	6612800
325	2021-11-03	17.34000015258789	17.979999542236328	17.260000228881836	17.799999237060547	17.799999237060547	6100300
326	2021-11-04	17.729999542236328	18.440000534057617	17.579999923706055	17.920000076293945	17.920000076293945	8301400
327	2021-11-05	18.530000686645508	19.020000457763672	18.270000457763672	18.3700008392334	18.3700008392334	8244100
328	2021-11-08	18.389999389648438	18.65999984741211	18.280000686645508	18.3799991607666	18.3799991607666	6596800
329	2021-11-09	18.299999237060547	18.420000076293945	18.15999984741211	18.329999923706055	18.329999923706055	5268900
330	2021-11-10	18.25	18.3700008392334	18.010000228881836	18.030000686645508	18.030000686645508	5180900
331	2021-11-11	18.030000686645508	18.030000686645508	17.649999618530273	17.809999465942383	17.809999465942383	4979800
332	2021-11-12	17.860000610351562	18.010000228881836	17.760000228881836	17.8700008392334	17.8700008392334	10827600
333	2021-11-15	17.920000076293945	18.010000228881836	17.809999465942383	17.920000076293945	17.920000076293945	8991100
334	2021-11-16	17.920000076293945	17.979999542236328	17.34000015258789	17.420000076293945	17.420000076293945	11601400
335	2021-11-17	17.309999465942383	17.40999984741211	17.079999923706055	17.3700008392334	17.3700008392334	6895400
336	2021-11-18	17.469999313354492	17.479999542236328	17.200000762939453	17.309999465942383	17.309999465942383	5381000
337	2021-11-19	17.0	17.260000228881836	16.729999542236328	17.049999237060547	17.049999237060547	8944100
338	2021-11-22	17.200000762939453	17.25	16.989999771118164	17.079999923706055	17.079999923706055	6262600
339	2021-11-23	17.239999771118164	17.510000228881836	16.989999771118164	17.450000762939453	17.450000762939453	8967900
340	2021-11-24	17.350000381469727	17.540000915527344	17.18000030517578	17.520000457763672	17.520000457763672	5154900
341	2021-11-26	16.549999237060547	16.610000610351562	15.579999923706055	16.43000030517578	16.43000030517578	12143600
342	2021-11-29	16.709999084472656	16.780000686645508	16.06999969482422	16.420000076293945	16.420000076293945	8013800
343	2021-11-30	16.06999969482422	16.229999542236328	15.59000015258789	15.699999809265137	15.699999809265137	17626200
344	2021-12-01	16.1299991607666	16.219999313354492	15.359999656677246	15.359999656677246	15.359999656677246	16261300
345	2021-12-02	15.460000038146973	16.010000228881836	15.260000228881836	15.789999961853027	15.789999961853027	9096700
346	2021-12-03	15.789999961853027	15.899999618530273	15.369999885559082	15.449999809265137	15.449999809265137	9172900