Volt/voltron/data/HWM.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	15.800000190734863	15.859999656677246	15.449999809265137	15.550000190734863	15.529655456542969	1841900
3	2020-07-27	15.460000038146973	15.539999961853027	15.119999885559082	15.239999771118164	15.220061302185059	3077700
4	2020-07-28	15.199999809265137	15.720000267028809	15.1899995803833	15.319999694824219	15.299957275390625	2404000
5	2020-07-29	15.260000228881836	15.350000381469727	14.760000228881836	15.270000457763672	15.250022888183594	2688700
6	2020-07-30	14.989999771118164	15.359999656677246	14.65999984741211	15.130000114440918	15.110204696655273	3385200
7	2020-07-31	15.050000190734863	15.119999885559082	14.520000457763672	14.779999732971191	14.760662078857422	3004400
8	2020-08-03	14.800000190734863	15.300000190734863	14.609999656677246	15.130000114440918	15.110204696655273	3047000
9	2020-08-04	15.119999885559082	15.289999961853027	14.920000076293945	15.020000457763672	15.000349044799805	2164500
10	2020-08-05	15.140000343322754	16.149999618530273	15.140000343322754	16.079999923706055	16.058963775634766	2677400
11	2020-08-06	15.319999694824219	17.360000610351562	15.319999694824219	17.280000686645508	17.25739288330078	3926700
12	2020-08-07	17.1299991607666	17.1299991607666	16.520000457763672	16.959999084472656	16.937808990478516	2394700
13	2020-08-10	16.969999313354492	17.950000762939453	16.969999313354492	17.90999984741211	17.886568069458008	2932900
14	2020-08-11	18.34000015258789	18.989999771118164	18.219999313354492	18.280000686645508	18.256084442138672	4807500
15	2020-08-12	18.600000381469727	18.65999984741211	17.829999923706055	18.09000015258789	18.06633186340332	3093000
16	2020-08-13	17.790000915527344	18.020000457763672	17.469999313354492	17.479999542236328	17.457128524780273	1713500
17	2020-08-14	17.469999313354492	17.84000015258789	17.280000686645508	17.549999237060547	17.52703857421875	1326400
18	2020-08-17	17.579999923706055	17.639999389648438	17.190000534057617	17.350000381469727	17.327301025390625	1849800
19	2020-08-18	17.079999923706055	17.290000915527344	16.889999389648438	16.93000030517578	16.90785026550293	2481100
20	2020-08-19	17.139999389648438	17.440000534057617	16.989999771118164	17.1200008392334	17.09760093688965	1422200
21	2020-08-20	16.850000381469727	17.170000076293945	16.690000534057617	16.940000534057617	16.917837142944336	1389800
22	2020-08-21	16.8799991607666	17.1299991607666	16.770000457763672	16.90999984741211	16.887876510620117	1260300
23	2020-08-24	16.93000030517578	17.5	16.920000076293945	17.440000534057617	17.41718292236328	2349400
24	2020-08-25	17.5	17.59000015258789	16.989999771118164	17.440000534057617	17.41718292236328	2234600
25	2020-08-26	17.469999313354492	17.540000915527344	17.18000030517578	17.190000534057617	17.167510986328125	2428400
26	2020-08-27	17.360000610351562	17.729999542236328	17.270000457763672	17.43000030517578	17.407197952270508	1973800
27	2020-08-28	17.559999465942383	18.040000915527344	17.5	18.010000228881836	17.98643684387207	1456800
28	2020-08-31	17.8700008392334	18.0	17.360000610351562	17.520000457763672	17.497079849243164	2653300
29	2020-09-01	17.3700008392334	17.81999969482422	17.25	17.540000915527344	17.517053604125977	1640200
30	2020-09-02	17.56999969482422	18.360000610351562	17.43000030517578	18.34000015258789	18.31600570678711	2105500
31	2020-09-03	18.31999969482422	18.709999084472656	17.56999969482422	17.729999542236328	17.706802368164062	2316600
32	2020-09-04	18.06999969482422	18.3700008392334	17.479999542236328	17.700000762939453	17.676843643188477	2447000
33	2020-09-08	17.579999923706055	17.68000030517578	17.110000610351562	17.299999237060547	17.27736473083496	2390900
34	2020-09-09	17.5	17.59000015258789	17.0	17.1200008392334	17.09760093688965	2978700
35	2020-09-10	18.110000610351562	18.110000610351562	16.93000030517578	16.979999542236328	16.95778465270996	5113600
36	2020-09-11	17.030000686645508	18.079999923706055	17.010000228881836	17.799999237060547	17.776710510253906	4054200
37	2020-09-14	17.969999313354492	18.43000030517578	17.719999313354492	18.389999389648438	18.36594009399414	3723900
38	2020-09-15	18.360000610351562	18.489999771118164	18.0	18.209999084472656	18.186174392700195	2473600
39	2020-09-16	18.149999618530273	19.020000457763672	17.889999389648438	18.780000686645508	18.755430221557617	3704800
40	2020-09-17	18.510000228881836	19.06999969482422	18.309999465942383	18.489999771118164	18.465810775756836	6219600
41	2020-09-18	18.299999237060547	18.739999771118164	17.56999969482422	17.700000762939453	17.676843643188477	7148300
42	2020-09-21	17.200000762939453	17.209999084472656	16.739999771118164	16.8799991607666	16.857913970947266	3738400
43	2020-09-22	16.780000686645508	17.239999771118164	16.6299991607666	17.079999923706055	17.057653427124023	2753500
44	2020-09-23	17.110000610351562	17.56999969482422	16.43000030517578	16.440000534057617	16.418493270874023	2669700
45	2020-09-24	16.389999389648438	16.780000686645508	16.149999618530273	16.469999313354492	16.448450088500977	2349700
46	2020-09-25	16.299999237060547	16.780000686645508	16.260000228881836	16.670000076293945	16.648189544677734	1935800
47	2020-09-28	16.93000030517578	17.559999465942383	16.93000030517578	17.190000534057617	17.167510986328125	1820800
48	2020-09-29	17.510000228881836	17.56999969482422	17.149999618530273	17.299999237060547	17.27736473083496	1806400
49	2020-09-30	17.290000915527344	17.389999389648438	16.600000381469727	16.719999313354492	16.698123931884766	2483800
50	2020-10-01	16.940000534057617	17.239999771118164	16.829999923706055	17.229999542236328	17.20745849609375	2578000
51	2020-10-02	16.639999389648438	17.969999313354492	16.510000228881836	17.8799991607666	17.85660743713379	1925300
52	2020-10-05	18.030000686645508	18.309999465942383	18.0	18.18000030517578	18.156213760375977	2331500
53	2020-10-06	18.3700008392334	18.43000030517578	17.489999771118164	17.530000686645508	17.507064819335938	2488100
54	2020-10-07	17.93000030517578	18.309999465942383	17.610000610351562	18.110000610351562	18.086305618286133	1953100
55	2020-10-08	18.239999771118164	18.790000915527344	18.18000030517578	18.729999542236328	18.705495834350586	1480800
56	2020-10-09	18.8700008392334	18.899999618530273	18.270000457763672	18.299999237060547	18.27605628967285	1822600
57	2020-10-12	18.200000762939453	18.3799991607666	17.809999465942383	18.190000534057617	18.166202545166016	1999100
58	2020-10-13	17.940000534057617	17.950000762939453	17.540000915527344	17.850000381469727	17.82664680480957	1887700
59	2020-10-14	17.940000534057617	18.350000381469727	17.8799991607666	18.260000228881836	18.23611068725586	1328500
60	2020-10-15	18.010000228881836	18.5	17.739999771118164	18.5	18.47579574584961	1692800
61	2020-10-16	18.75	18.829999923706055	18.5	18.59000015258789	18.565677642822266	2241500
62	2020-10-19	18.600000381469727	18.850000381469727	18.25	18.610000610351562	18.58565330505371	2065400
63	2020-10-20	18.760000228881836	18.760000228881836	18.209999084472656	18.219999313354492	18.196163177490234	2509700
64	2020-10-21	18.139999389648438	18.31999969482422	17.93000030517578	18.139999389648438	18.11626625061035	1314800
65	2020-10-22	18.239999771118164	18.8799991607666	18.190000534057617	18.850000381469727	18.825340270996094	2288000
66	2020-10-23	19.0	19.15999984741211	18.649999618530273	18.950000762939453	18.925207138061523	1610800
67	2020-10-26	18.559999465942383	18.6200008392334	18.0	18.280000686645508	18.256084442138672	1954500
68	2020-10-27	18.1200008392334	18.239999771118164	17.459999084472656	17.530000686645508	17.507064819335938	1920300
69	2020-10-28	17.010000228881836	17.219999313354492	16.59000015258789	16.68000030517578	16.658178329467773	2485700
70	2020-10-29	16.65999984741211	17.34000015258789	16.56999969482422	17.209999084472656	17.187482833862305	2072400
71	2020-10-30	17.139999389648438	17.299999237060547	16.84000015258789	17.25	17.227432250976562	2732700
72	2020-11-02	17.540000915527344	17.969999313354492	17.34000015258789	17.850000381469727	17.82664680480957	2237700
73	2020-11-03	18.260000228881836	18.75	18.06999969482422	18.6299991607666	18.60562515258789	2975500
74	2020-11-04	18.389999389648438	18.700000762939453	17.93000030517578	18.170000076293945	18.146228790283203	1879400
75	2020-11-05	18.3799991607666	19.110000610351562	18.049999237060547	18.84000015258789	18.815351486206055	4703200
76	2020-11-06	18.84000015258789	19.059999465942383	18.670000076293945	18.850000381469727	18.825340270996094	2833400
77	2020-11-09	20.079999923706055	24.459999084472656	20.0	22.43000030517578	22.40065574645996	9779400
78	2020-11-10	22.549999237060547	24.149999618530273	22.450000762939453	23.0	22.96990966796875	7638700
79	2020-11-11	23.889999389648438	23.889999389648438	22.06999969482422	22.280000686645508	22.250850677490234	4887500
80	2020-11-12	21.829999923706055	22.100000381469727	21.149999618530273	21.440000534057617	21.411951065063477	4710000
81	2020-11-13	21.84000015258789	22.549999237060547	21.829999923706055	22.360000610351562	22.330747604370117	3384100
82	2020-11-16	23.440000534057617	23.940000534057617	22.8799991607666	23.18000030517578	23.149675369262695	6375900
83	2020-11-17	22.729999542236328	23.649999618530273	22.709999084472656	23.5	23.469253540039062	4094900
84	2020-11-18	23.899999618530273	24.020000457763672	23.170000076293945	23.190000534057617	23.15966033935547	4464400
85	2020-11-19	22.940000534057617	23.6200008392334	22.68000030517578	23.56999969482422	23.539161682128906	4361100
86	2020-11-20	23.479999542236328	23.959999084472656	23.309999465942383	23.950000762939453	23.91866683959961	4930700
87	2020-11-23	24.290000915527344	24.700000762939453	24.049999237060547	24.31999969482422	24.28818130493164	4430900
88	2020-11-24	25.0	25.399999618530273	24.75	25.239999771118164	25.20697784423828	4040800
89	2020-11-25	24.75	25.360000610351562	24.450000762939453	24.549999237060547	24.517881393432617	4581000
90	2020-11-27	24.6200008392334	24.790000915527344	24.31999969482422	24.600000381469727	24.56781768798828	1795000
91	2020-11-30	24.360000610351562	24.559999465942383	23.43000030517578	23.459999084472656	23.429306030273438	6963100
92	2020-12-01	24.34000015258789	24.540000915527344	23.670000076293945	23.770000457763672	23.738901138305664	6321800
93	2020-12-02	23.610000610351562	24.350000381469727	23.520000457763672	24.260000228881836	24.228261947631836	3345900
94	2020-12-03	24.270000457763672	25.520000457763672	24.260000228881836	25.049999237060547	25.017227172851562	6150300
95	2020-12-04	25.350000381469727	25.649999618530273	25.190000534057617	25.3700008392334	25.336809158325195	5239300
96	2020-12-07	25.3700008392334	25.799999237060547	25.1200008392334	25.579999923706055	25.546533584594727	2834100
97	2020-12-08	25.229999542236328	25.510000228881836	24.90999984741211	25.450000762939453	25.416704177856445	2381500
98	2020-12-09	25.559999465942383	25.81999969482422	25.079999923706055	25.450000762939453	25.416704177856445	2473700
99	2020-12-10	25.139999389648438	26.440000534057617	25.139999389648438	26.1299991607666	26.095813751220703	3436900
100	2020-12-11	25.860000610351562	26.670000076293945	25.770000457763672	26.43000030517578	26.395421981811523	3822400
101	2020-12-14	27.329999923706055	27.40999984741211	26.520000457763672	26.809999465942383	26.77492332458496	3583300
102	2020-12-15	27.149999618530273	27.270000457763672	26.440000534057617	26.940000534057617	26.904754638671875	2411200
103	2020-12-16	26.940000534057617	27.049999237060547	26.040000915527344	26.829999923706055	26.794898986816406	3198000
104	2020-12-17	26.8799991607666	26.969999313354492	26.010000228881836	26.959999084472656	26.924726486206055	4039000
105	2020-12-18	26.850000381469727	27.3700008392334	26.780000686645508	27.270000457763672	27.234323501586914	7408000
106	2020-12-21	26.549999237060547	26.770000457763672	26.190000534057617	26.459999084472656	26.42538070678711	3672200
107	2020-12-22	26.510000228881836	26.6200008392334	26.18000030517578	26.459999084472656	26.42538070678711	1872000
108	2020-12-23	26.709999084472656	27.90999984741211	26.700000762939453	27.770000457763672	27.73366928100586	3266600
109	2020-12-24	27.760000228881836	27.81999969482422	27.110000610351562	27.3799991607666	27.34417724609375	878600
110	2020-12-28	27.469999313354492	28.06999969482422	27.469999313354492	27.729999542236328	27.6937198638916	1590800
111	2020-12-29	27.81999969482422	28.06999969482422	27.479999542236328	27.969999313354492	27.93340492248535	2718200
112	2020-12-30	27.8700008392334	28.760000228881836	27.8700008392334	28.360000610351562	28.32289695739746	2684200
113	2020-12-31	28.459999084472656	28.68000030517578	28.239999771118164	28.540000915527344	28.502662658691406	2288900
114	2021-01-04	28.489999771118164	28.5	26.829999923706055	26.8700008392334	26.83484649658203	3203100
115	2021-01-05	26.969999313354492	28.010000228881836	26.81999969482422	27.90999984741211	27.873485565185547	3658800
116	2021-01-06	28.09000015258789	28.639999389648438	27.65999984741211	28.030000686645508	27.993328094482422	3137000
117	2021-01-07	28.15999984741211	28.219999313354492	27.700000762939453	27.739999771118164	27.703706741333008	2321700
118	2021-01-08	27.84000015258789	27.979999542236328	27.31999969482422	27.90999984741211	27.873485565185547	2027100
119	2021-01-11	27.469999313354492	28.3700008392334	27.399999618530273	28.209999084472656	28.173091888427734	3090400
120	2021-01-12	28.209999084472656	29.100000381469727	28.0	28.8700008392334	28.832229614257812	2367900
121	2021-01-13	28.739999771118164	28.8799991607666	28.09000015258789	28.1299991607666	28.093196868896484	1666700
122	2021-01-14	28.530000686645508	29.0	28.15999984741211	28.59000015258789	28.552595138549805	6029900
123	2021-01-15	28.260000228881836	28.260000228881836	27.6200008392334	27.950000762939453	27.913433074951172	2117800
124	2021-01-19	28.25	28.25	27.530000686645508	27.75	27.713695526123047	2658900
125	2021-01-20	27.940000534057617	27.989999771118164	27.34000015258789	27.399999618530273	27.364151000976562	4955400
126	2021-01-21	27.209999084472656	27.350000381469727	26.6299991607666	26.920000076293945	26.884780883789062	7578800
127	2021-01-22	26.709999084472656	27.030000686645508	26.3700008392334	26.760000228881836	26.724990844726562	2339600
128	2021-01-25	26.479999542236328	26.610000610351562	25.34000015258789	25.829999923706055	25.796205520629883	7595900
129	2021-01-26	26.139999389648438	26.280000686645508	24.90999984741211	25.0	24.96729278564453	7258600
130	2021-01-27	24.389999389648438	24.450000762939453	22.90999984741211	23.600000381469727	23.569124221801758	8144000
131	2021-01-28	24.09000015258789	24.8799991607666	24.0	24.760000228881836	24.72760581970215	4724500
132	2021-01-29	24.639999389648438	25.40999984741211	24.100000381469727	24.579999923706055	24.547840118408203	5861000
133	2021-02-01	24.969999313354492	25.34000015258789	24.540000915527344	25.049999237060547	25.017227172851562	2450700
134	2021-02-02	25.530000686645508	26.559999465942383	25.229999542236328	26.110000610351562	26.075841903686523	4358000
135	2021-02-03	25.299999237060547	27.229999542236328	25.100000381469727	26.860000610351562	26.824859619140625	4079500
136	2021-02-04	27.049999237060547	27.950000762939453	26.809999465942383	27.34000015258789	27.304231643676758	5251100
137	2021-02-05	27.68000030517578	27.790000915527344	27.0	27.1299991607666	27.09450340270996	2430300
138	2021-02-08	27.350000381469727	27.770000457763672	27.25	27.739999771118164	27.703706741333008	1917300
139	2021-02-09	27.5	27.920000076293945	27.3700008392334	27.760000228881836	27.72368049621582	2922200
140	2021-02-10	27.899999618530273	28.450000762939453	27.649999618530273	28.329999923706055	28.292936325073242	2981100
141	2021-02-11	28.260000228881836	28.81999969482422	27.90999984741211	28.75	28.712385177612305	3034200
142	2021-02-12	28.420000076293945	28.709999084472656	28.100000381469727	28.280000686645508	28.24300193786621	1850400
143	2021-02-16	28.399999618530273	28.770000457763672	28.110000610351562	28.3799991607666	28.34286880493164	2773600
144	2021-02-17	28.75	28.75	28.350000381469727	28.639999389648438	28.602529525756836	1581600
145	2021-02-18	28.219999313354492	28.549999237060547	27.65999984741211	27.809999465942383	27.77361488342285	1994400
146	2021-02-19	28.059999465942383	28.809999465942383	27.979999542236328	28.68000030517578	28.64247703552246	1925700
147	2021-02-22	28.229999542236328	29.200000762939453	28.229999542236328	28.649999618530273	28.612516403198242	2592200
148	2021-02-23	28.709999084472656	29.170000076293945	28.209999084472656	29.079999923706055	29.041954040527344	1765300
149	2021-02-24	29.06999969482422	30.520000457763672	28.899999618530273	30.139999389648438	30.100566864013672	3631100
150	2021-02-25	30.0	30.15999984741211	28.15999984741211	28.350000381469727	28.312910079956055	2886600
151	2021-02-26	28.360000610351562	28.59000015258789	27.790000915527344	28.110000610351562	28.073225021362305	3186200
152	2021-03-01	28.90999984741211	29.399999618530273	28.81999969482422	28.950000762939453	28.912126541137695	2866300
153	2021-03-02	28.860000610351562	29.34000015258789	28.610000610351562	28.979999542236328	28.94208526611328	2272800
154	2021-03-03	29.18000030517578	30.559999465942383	29.0	30.299999237060547	30.260358810424805	4466100
155	2021-03-04	30.3700008392334	30.850000381469727	28.709999084472656	29.549999237060547	29.51133918762207	6978900
156	2021-03-05	30.020000457763672	30.520000457763672	28.520000457763672	30.3700008392334	30.33026885986328	3592200
157	2021-03-08	30.860000610351562	31.1200008392334	29.75	29.809999465942383	29.770998001098633	3668900
158	2021-03-09	30.06999969482422	30.489999771118164	29.229999542236328	29.760000228881836	29.721065521240234	5612300
159	2021-03-10	30.079999923706055	31.780000686645508	29.979999542236328	31.450000762939453	31.408855438232422	4037500
160	2021-03-11	31.5	32.470001220703125	31.5	31.6299991607666	31.5886173248291	5601800
161	2021-03-12	31.559999465942383	31.860000610351562	31.09000015258789	31.549999237060547	31.50872230529785	3352300
162	2021-03-15	31.719999313354492	31.940000534057617	31.049999237060547	31.81999969482422	31.77836799621582	2038400
163	2021-03-16	31.950000762939453	32.040000915527344	31.030000686645508	31.139999389648438	31.099258422851562	3649100
164	2021-03-17	31.139999389648438	32.20000076293945	31.040000915527344	32.15999984741211	32.11792755126953	3269100
165	2021-03-18	32.0099983215332	32.959999084472656	31.739999771118164	31.760000228881836	31.718448638916016	4661500
166	2021-03-19	31.809999465942383	32.16999816894531	30.649999618530273	31.81999969482422	31.77836799621582	3535900
167	2021-03-22	31.809999465942383	31.989999771118164	31.139999389648438	31.549999237060547	31.50872230529785	3971200
168	2021-03-23	31.030000686645508	31.559999465942383	30.209999084472656	30.3700008392334	30.33026885986328	3850200
169	2021-03-24	30.799999237060547	31.3799991607666	30.350000381469727	30.350000381469727	30.310293197631836	2697400
170	2021-03-25	29.959999084472656	31.469999313354492	29.59000015258789	31.350000381469727	31.308984756469727	2649000
171	2021-03-26	31.469999313354492	32.25	31.309999465942383	31.989999771118164	31.94814682006836	2890900
172	2021-03-29	32.0099983215332	32.349998474121094	31.360000610351562	31.520000457763672	31.478761672973633	2420200
173	2021-03-30	31.639999389648438	32.06999969482422	31.260000228881836	31.760000228881836	31.718448638916016	4104700
174	2021-03-31	32.15999984741211	32.54999923706055	31.719999313354492	32.130001068115234	32.08796691894531	3185700
175	2021-04-01	32.0099983215332	32.29999923706055	31.649999618530273	31.81999969482422	31.77836799621582	3011000
176	2021-04-05	32.290000915527344	32.5	31.969999313354492	32.06999969482422	32.02804183959961	3309300
177	2021-04-06	31.889999389648438	32.119998931884766	31.149999618530273	31.399999618530273	31.358919143676758	4111500
178	2021-04-07	31.540000915527344	32.029998779296875	31.40999984741211	31.799999237060547	31.758394241333008	2676400
179	2021-04-08	31.6200008392334	31.899999618530273	31.06999969482422	31.809999465942383	31.768383026123047	1818300
180	2021-04-09	31.90999984741211	32.29999923706055	31.5	32.22999954223633	32.18783187866211	1537400
181	2021-04-12	32.290000915527344	32.40999984741211	31.790000915527344	32.31999969482422	32.277713775634766	2355500
182	2021-04-13	32.189998626708984	32.369998931884766	31.770000457763672	32.13999938964844	32.09794998168945	1902400
183	2021-04-14	32.310001373291016	33.41999816894531	32.310001373291016	32.54999923706055	32.50741195678711	4282600
184	2021-04-15	32.650001525878906	32.650001525878906	31.920000076293945	32.349998474121094	32.307674407958984	2142200
185	2021-04-16	32.810001373291016	32.900001525878906	32.25	32.70000076293945	32.65721893310547	1784200
186	2021-04-19	32.540000915527344	32.790000915527344	32.20000076293945	32.56999969482422	32.52738952636719	1827000
187	2021-04-20	32.290000915527344	32.349998474121094	30.780000686645508	31.0	30.959444046020508	3703100
188	2021-04-21	30.860000610351562	31.959999084472656	30.549999237060547	31.93000030517578	31.888225555419922	1542800
189	2021-04-22	32.099998474121094	32.290000915527344	31.420000076293945	31.420000076293945	31.37889289855957	3119200
190	2021-04-23	31.559999465942383	32.16999816894531	31.440000534057617	31.959999084472656	31.91818618774414	2649400
191	2021-04-26	32.27000045776367	32.470001220703125	32.02000045776367	32.220001220703125	32.1778450012207	3867300
192	2021-04-27	32.38999938964844	32.45000076293945	31.809999465942383	32.029998779296875	31.988094329833984	1615300
193	2021-04-28	31.81999969482422	32.290000915527344	31.690000534057617	32.119998931884766	32.07797622680664	4477100
194	2021-04-29	32.43000030517578	32.59000015258789	31.75	32.13999938964844	32.09794998168945	1814100
195	2021-04-30	32.0	32.29999923706055	31.780000686645508	31.959999084472656	31.91818618774414	1853000
196	2021-05-03	32.099998474121094	32.43000030517578	31.920000076293945	32.029998779296875	31.988094329833984	2262100
197	2021-05-04	32.06999969482422	32.52000045776367	31.649999618530273	32.189998626708984	32.147884368896484	2487200
198	2021-05-05	32.40999984741211	32.77000045776367	32.209999084472656	32.349998474121094	32.307674407958984	3795500
199	2021-05-06	32.119998931884766	32.34000015258789	30.809999465942383	32.209999084472656	32.1678581237793	4166900
200	2021-05-07	32.29999923706055	33.689998626708984	31.84000015258789	33.56999969482422	33.52608108520508	4696900
201	2021-05-10	33.86000061035156	33.88999938964844	32.54999923706055	32.58000183105469	32.537376403808594	2593300
202	2021-05-11	32.099998474121094	33.099998474121094	31.8700008392334	32.400001525878906	32.35761260986328	3896100
203	2021-05-12	32.20000076293945	32.47999954223633	31.510000228881836	31.8799991607666	31.83829116821289	4508700
204	2021-05-13	32.150001525878906	32.88999938964844	32.09000015258789	32.349998474121094	32.307674407958984	3087200
205	2021-05-14	32.65999984741211	33.43000030517578	32.369998931884766	33.25	33.20650100708008	5161200
206	2021-05-17	32.9900016784668	33.77000045776367	32.720001220703125	33.709999084472656	33.665897369384766	4119000
207	2021-05-18	33.869998931884766	34.189998626708984	33.5099983215332	33.720001220703125	33.67588424682617	6696300
208	2021-05-19	33.33000183105469	33.61000061035156	32.810001373291016	33.59000015258789	33.546051025390625	4490400
209	2021-05-20	33.540000915527344	33.90999984741211	33.2599983215332	33.790000915527344	33.745792388916016	3144900
210	2021-05-21	34.20000076293945	34.54999923706055	33.68000030517578	33.7599983215332	33.71582794189453	4480700
211	2021-05-24	34.060001373291016	34.150001525878906	33.650001525878906	34.040000915527344	33.99546813964844	4785100
212	2021-05-25	34.04999923706055	34.470001220703125	33.75	33.77000045776367	33.7258186340332	3306600
213	2021-05-26	33.869998931884766	34.20000076293945	33.83000183105469	34.02000045776367	33.97549057006836	2900800
214	2021-05-27	35.189998626708984	35.54999923706055	34.66999816894531	35.47999954223633	35.4335823059082	7790700
215	2021-05-28	35.459999084472656	35.5099983215332	35.02000045776367	35.47999954223633	35.4335823059082	2585800
216	2021-06-01	35.97999954223633	36.0099983215332	35.4900016784668	35.61000061035156	35.563411712646484	3491300
217	2021-06-02	35.650001525878906	35.7599983215332	35.11000061035156	35.40999984741211	35.36367416381836	2761700
218	2021-06-03	35.130001068115234	35.2599983215332	34.650001525878906	34.83000183105469	34.7844352722168	3109900
219	2021-06-04	34.9900016784668	35.2400016784668	34.72999954223633	35.20000076293945	35.15394592285156	2516200
220	2021-06-07	35.25	35.43000030517578	34.97999954223633	35.29999923706055	35.253814697265625	2046400
221	2021-06-08	35.310001373291016	36.029998779296875	35.310001373291016	35.72999954223633	35.68325424194336	3703300
222	2021-06-09	35.4900016784668	35.689998626708984	35.02000045776367	35.029998779296875	34.984169006347656	2051000
223	2021-06-10	35.38999938964844	35.560001373291016	34.93000030517578	35.0099983215332	34.964195251464844	4648500
224	2021-06-11	35.27000045776367	35.54999923706055	34.959999084472656	35.369998931884766	35.32372283935547	2025800
225	2021-06-14	35.29999923706055	35.470001220703125	34.75	34.959999084472656	34.91425704956055	1652200
226	2021-06-15	34.869998931884766	35.15999984741211	34.72999954223633	35.0099983215332	34.964195251464844	2011000
227	2021-06-16	34.939998626708984	35.58000183105469	34.68000030517578	34.93000030517578	34.88430404663086	2758700
228	2021-06-17	34.84000015258789	34.900001525878906	33.5099983215332	34.02000045776367	33.97549057006836	3171500
229	2021-06-18	33.439998626708984	33.91999816894531	33.130001068115234	33.189998626708984	33.146575927734375	4716900
230	2021-06-21	33.52000045776367	34.130001068115234	33.47999954223633	34.06999969482422	34.02542495727539	3652700
231	2021-06-22	33.9900016784668	34.09000015258789	33.189998626708984	33.810001373291016	33.76576614379883	3652200
232	2021-06-23	33.810001373291016	34.09000015258789	33.619998931884766	33.810001373291016	33.76576614379883	1876500
233	2021-06-24	34.16999816894531	34.599998474121094	33.77000045776367	34.58000183105469	34.534759521484375	1976200
234	2021-06-25	34.7400016784668	35.060001373291016	34.540000915527344	34.84000015258789	34.79441833496094	5229700
235	2021-06-28	34.68000030517578	34.88999938964844	33.61000061035156	33.880001068115234	33.83567428588867	2249000
236	2021-06-29	34.08000183105469	34.349998474121094	33.61000061035156	33.66999816894531	33.62594985961914	3339200
237	2021-06-30	33.7599983215332	34.529998779296875	33.7599983215332	34.470001220703125	34.424903869628906	2644500
238	2021-07-01	34.58000183105469	34.790000915527344	34.369998931884766	34.619998931884766	34.57470703125	2130600
239	2021-07-02	34.790000915527344	34.79999923706055	34.310001373291016	34.439998626708984	34.39493942260742	1691500
240	2021-07-06	34.2400016784668	34.349998474121094	33.099998474121094	33.5099983215332	33.466156005859375	3327100
241	2021-07-07	33.29999923706055	33.779998779296875	32.650001525878906	33.2400016784668	33.19651412963867	3078000
242	2021-07-08	32.59000015258789	33.41999816894531	32.209999084472656	32.939998626708984	32.89690017700195	2816900
243	2021-07-09	33.470001220703125	33.970001220703125	33.29999923706055	33.95000076293945	33.905582427978516	1802800
244	2021-07-12	33.59000015258789	34.060001373291016	33.34000015258789	33.869998931884766	33.825687408447266	2552300
245	2021-07-13	33.5099983215332	33.72999954223633	32.84000015258789	32.88999938964844	32.84696960449219	2295100
246	2021-07-14	33.11000061035156	33.630001068115234	32.66999816894531	32.79999923706055	32.757083892822266	1940100
247	2021-07-15	32.38999938964844	33.08000183105469	32.11000061035156	32.40999984741211	32.36759567260742	4087800
248	2021-07-16	32.72999954223633	32.88999938964844	31.56999969482422	31.65999984741211	31.61857795715332	6108400
249	2021-07-19	30.889999389648438	30.940000534057617	29.93000030517578	30.489999771118164	30.450109481811523	4668400
250	2021-07-20	30.510000228881836	32.119998931884766	30.350000381469727	31.889999389648438	31.848278045654297	3306600
251	2021-07-21	32.209999084472656	33.040000915527344	32.16999816894531	32.869998931884766	32.82699203491211	1903300
252	2021-07-22	32.77000045776367	32.779998779296875	32.189998626708984	32.33000183105469	32.28770446777344	3796200
253	2021-07-23	32.720001220703125	32.83000183105469	32.2400016784668	32.380001068115234	32.33763885498047	2189900
254	2021-07-26	32.36000061035156	32.84000015258789	32.27000045776367	32.5099983215332	32.467464447021484	2340800
255	2021-07-27	32.31999969482422	32.84000015258789	32.150001525878906	32.72999954223633	32.68717575073242	2399300
256	2021-07-28	33.459999084472656	33.56999969482422	32.5	32.810001373291016	32.7670783996582	3406100
257	2021-07-29	33.209999084472656	33.540000915527344	32.93000030517578	33.099998474121094	33.05669403076172	1839000
258	2021-07-30	32.79999923706055	33.099998474121094	32.5	32.81999969482422	32.777061462402344	1729500
259	2021-08-02	33.22999954223633	34.0099983215332	32.619998931884766	32.72999954223633	32.68717575073242	1853600
260	2021-08-03	32.84000015258789	33.06999969482422	31.709999084472656	33.0	32.956825256347656	2423700
261	2021-08-04	32.0	32.689998626708984	30.68000030517578	30.700000762939453	30.659835815429688	5556500
262	2021-08-05	30.8799991607666	31.950000762939453	30.850000381469727	31.649999618530273	31.62919807434082	5523100
263	2021-08-06	32.150001525878906	32.4900016784668	31.649999618530273	31.739999771118164	31.719139099121094	4706000
264	2021-08-09	31.469999313354492	31.81999969482422	31.020000457763672	31.559999465942383	31.539257049560547	2840200
265	2021-08-10	31.6299991607666	32.66999816894531	31.5	32.29999923706055	32.278770446777344	2001700
266	2021-08-11	32.27000045776367	33.029998779296875	31.809999465942383	33.0099983215332	32.98830032348633	2045900
267	2021-08-12	32.91999816894531	32.97999954223633	32.47999954223633	32.68000030517578	32.65851974487305	1303600
268	2021-08-13	32.720001220703125	32.779998779296875	32.11000061035156	32.119998931884766	32.0988883972168	994300
269	2021-08-16	31.770000457763672	32.189998626708984	31.3700008392334	31.979999542236328	31.958980560302734	1763400
270	2021-08-17	31.559999465942383	31.739999771118164	31.110000610351562	31.479999542236328	31.459308624267578	1715100
271	2021-08-18	31.81999969482422	32.91999816894531	31.3799991607666	32.22999954223633	32.20881652832031	3637100
272	2021-08-19	31.739999771118164	32.189998626708984	31.110000610351562	31.75	31.7291316986084	3758800
273	2021-08-20	31.639999389648438	31.989999771118164	31.469999313354492	31.809999465942383	31.789091110229492	1687300
274	2021-08-23	32.150001525878906	32.439998626708984	32.09000015258789	32.20000076293945	32.178836822509766	1808800
275	2021-08-24	32.43000030517578	32.970001220703125	32.41999816894531	32.52000045776367	32.498626708984375	1685700
276	2021-08-25	32.68000030517578	33.15999984741211	32.5	32.939998626708984	32.91835021972656	1805700
277	2021-08-26	32.93000030517578	32.93000030517578	32.189998626708984	32.209999084472656	32.18882751464844	1223000
278	2021-08-27	32.45000076293945	33.08000183105469	32.38999938964844	32.790000915527344	32.76844787597656	2083700
279	2021-08-30	32.810001373291016	32.900001525878906	31.770000457763672	31.780000686645508	31.759113311767578	1522000
280	2021-08-31	31.68000030517578	32.36000061035156	31.579999923706055	31.75	31.7291316986084	3454000
281	2021-09-01	31.969999313354492	32.119998931884766	31.40999984741211	31.899999618530273	31.879032135009766	2006300
282	2021-09-02	31.950000762939453	32.369998931884766	31.770000457763672	31.889999389648438	31.86903953552246	1338500
283	2021-09-03	31.739999771118164	31.8799991607666	31.1299991607666	31.3700008392334	31.349382400512695	1411600
284	2021-09-07	31.18000030517578	31.520000457763672	30.899999618530273	31.260000228881836	31.23945426940918	1633800
285	2021-09-08	31.079999923706055	31.31999969482422	30.8700008392334	31.09000015258789	31.06956672668457	1288500
286	2021-09-09	31.100000381469727	31.899999618530273	30.989999771118164	31.670000076293945	31.649185180664062	1535600
287	2021-09-10	31.90999984741211	32.0	31.200000762939453	31.219999313354492	31.199480056762695	1509600
288	2021-09-13	31.559999465942383	32.400001525878906	31.440000534057617	32.25	32.22880172729492	2404600
289	2021-09-14	32.45000076293945	32.45000076293945	31.5	31.59000015258789	31.569236755371094	1693300
290	2021-09-15	31.489999771118164	32.04999923706055	31.360000610351562	32.0099983215332	31.98896026611328	1396700
291	2021-09-16	32.029998779296875	32.20000076293945	31.3799991607666	31.440000534057617	31.419336318969727	1318100
292	2021-09-17	31.25	31.559999465942383	30.75	30.989999771118164	30.96963119506836	4280300
293	2021-09-20	30.209999084472656	30.969999313354492	30.040000915527344	30.940000534057617	30.91966438293457	2585500
294	2021-09-21	31.209999084472656	31.350000381469727	30.40999984741211	30.600000381469727	30.57988739013672	2635400
295	2021-09-22	31.049999237060547	31.489999771118164	30.559999465942383	31.110000610351562	31.089553833007812	3354800
296	2021-09-23	31.350000381469727	32.08000183105469	31.31999969482422	31.709999084472656	31.689157485961914	3017300
297	2021-09-24	31.56999969482422	31.950000762939453	31.399999618530273	31.530000686645508	31.50927734375	3183300
298	2021-09-27	31.809999465942383	33.189998626708984	31.760000228881836	33.0	32.978309631347656	4630800
299	2021-09-28	33.209999084472656	33.619998931884766	32.2400016784668	32.40999984741211	32.38869857788086	3728200
300	2021-09-29	32.59000015258789	32.75	31.8700008392334	31.90999984741211	31.889026641845703	2547500
301	2021-09-30	32.0	32.060001373291016	31.18000030517578	31.200000762939453	31.179494857788086	2626100
302	2021-10-01	31.43000030517578	32.65999984741211	31.329999923706055	32.43000030517578	32.40868377685547	5084500
303	2021-10-04	32.380001068115234	32.599998474121094	31.81999969482422	31.8799991607666	31.859045028686523	4333100
304	2021-10-05	31.959999084472656	32.369998931884766	31.549999237060547	32.11000061035156	32.088897705078125	1990100
305	2021-10-06	31.75	32.06999969482422	30.81999969482422	31.959999084472656	31.938993453979492	2058900
306	2021-10-07	32.189998626708984	32.720001220703125	32.09000015258789	32.13999938964844	32.118873596191406	1578800
307	2021-10-08	32.220001220703125	32.34000015258789	31.600000381469727	31.639999389648438	31.619203567504883	1120800
308	2021-10-11	31.549999237060547	32.130001068115234	31.329999923706055	31.420000076293945	31.399349212646484	2315500
309	2021-10-12	31.399999618530273	31.84000015258789	31.360000610351562	31.40999984741211	31.389354705810547	1115000
310	2021-10-13	31.389999389648438	31.610000610351562	30.729999542236328	31.350000381469727	31.329395294189453	1602800
311	2021-10-14	31.690000534057617	31.690000534057617	30.860000610351562	30.889999389648438	30.86969566345215	3263200
312	2021-10-15	31.600000381469727	31.860000610351562	31.270000457763672	31.329999923706055	31.30940818786621	2913000
313	2021-10-18	31.049999237060547	31.43000030517578	30.850000381469727	30.899999618530273	30.879690170288086	2339100
314	2021-10-19	31.0	31.209999084472656	30.559999465942383	30.8799991607666	30.859703063964844	1576100
315	2021-10-20	30.6299991607666	31.309999465942383	30.450000762939453	30.940000534057617	30.91966438293457	2045800
316	2021-10-21	30.799999237060547	30.93000030517578	30.3799991607666	30.719999313354492	30.69980812072754	1081700
317	2021-10-22	30.760000228881836	31.0	30.280000686645508	30.459999084472656	30.439979553222656	2546500
318	2021-10-25	30.440000534057617	30.520000457763672	29.81999969482422	30.3700008392334	30.350040435791016	2901900
319	2021-10-26	30.239999771118164	30.700000762939453	29.950000762939453	29.959999084472656	29.9403076171875	4585500
320	2021-10-27	30.059999465942383	30.6200008392334	29.360000610351562	29.3799991607666	29.360689163208008	3616600
321	2021-10-28	29.34000015258789	29.899999618530273	29.290000915527344	29.700000762939453	29.68048095703125	4465200
322	2021-10-29	29.68000030517578	30.010000228881836	29.420000076293945	29.690000534057617	29.670486450195312	2975400
323	2021-11-01	29.68000030517578	30.579999923706055	29.6299991607666	30.5	30.47995376586914	2479000
324	2021-11-02	30.479999542236328	30.950000762939453	30.229999542236328	30.68000030517578	30.659835815429688	3214200
325	2021-11-03	30.3799991607666	30.84000015258789	30.1299991607666	30.43000030517578	30.40999984741211	3418600
326	2021-11-04	30.15999984741211	31.65999984741211	29.690000534057617	31.0	31.0	4901300
327	2021-11-05	31.899999618530273	33.630001068115234	31.75	33.400001525878906	33.400001525878906	4394900
328	2021-11-08	33.54999923706055	33.84000015258789	32.52000045776367	32.7599983215332	32.7599983215332	3035800
329	2021-11-09	32.970001220703125	33.349998474121094	32.709999084472656	33.09000015258789	33.09000015258789	2611400
330	2021-11-10	32.970001220703125	33.43000030517578	32.27000045776367	32.290000915527344	32.290000915527344	1718600
331	2021-11-11	32.290000915527344	32.5099983215332	31.989999771118164	32.0	32.0	1517300
332	2021-11-12	32.060001373291016	32.2400016784668	31.84000015258789	31.969999313354492	31.969999313354492	1585000
333	2021-11-15	32.40999984741211	33.15999984741211	32.16999816894531	33.04999923706055	33.04999923706055	4154000
334	2021-11-16	33.0099983215332	33.029998779296875	31.520000457763672	31.709999084472656	31.709999084472656	3593600
335	2021-11-17	31.950000762939453	32.08000183105469	31.350000381469727	31.479999542236328	31.479999542236328	1602700
336	2021-11-18	31.600000381469727	31.610000610351562	30.889999389648438	31.31999969482422	31.31999969482422	1490400
337	2021-11-19	31.020000457763672	31.09000015258789	29.920000076293945	30.18000030517578	30.18000030517578	3956400
338	2021-11-22	30.3799991607666	30.559999465942383	30.020000457763672	30.280000686645508	30.280000686645508	2228000
339	2021-11-23	30.579999923706055	30.899999618530273	30.440000534057617	30.780000686645508	30.780000686645508	1577700
340	2021-11-24	30.510000228881836	30.979999542236328	30.34000015258789	30.729999542236328	30.729999542236328	2231600
341	2021-11-26	29.0	29.040000915527344	27.950000762939453	28.75	28.75	2382900
342	2021-11-29	29.190000534057617	29.31999969482422	28.350000381469727	28.5	28.5	3218200
343	2021-11-30	28.09000015258789	28.440000534057617	27.780000686645508	28.1299991607666	28.1299991607666	4977900
344	2021-12-01	28.860000610351562	28.989999771118164	27.40999984741211	27.40999984741211	27.40999984741211	3771000
345	2021-12-02	27.809999465942383	28.979999542236328	27.690000534057617	28.799999237060547	28.799999237060547	3673400
346	2021-12-03	29.0	29.3700008392334	28.739999771118164	29.059999465942383	29.059999465942383	4616900