Volt/voltron/data/RF.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	11.100000381469727	11.210000038146973	10.859999656677246	10.920000076293945	10.35473346710205	6263400
3	2020-07-27	10.8100004196167	10.819999694824219	10.5600004196167	10.609999656677246	10.06078052520752	9275100
4	2020-07-28	10.539999961853027	10.670000076293945	10.489999771118164	10.539999961853027	9.994403839111328	9091200
5	2020-07-29	10.529999732971191	11.039999961853027	10.449999809265137	11.039999961853027	10.468522071838379	9914100
6	2020-07-30	10.640000343322754	10.760000228881836	10.449999809265137	10.75	10.193533897399902	5713900
7	2020-07-31	10.699999809265137	10.859999656677246	10.569999694824219	10.859999656677246	10.297839164733887	11041700
8	2020-08-03	10.869999885559082	10.9399995803833	10.6899995803833	10.760000228881836	10.20301628112793	6465600
9	2020-08-04	10.760000228881836	10.84000015258789	10.65999984741211	10.699999809265137	10.146121978759766	6312900
10	2020-08-05	10.859999656677246	10.979999542236328	10.800000190734863	10.930000305175781	10.364216804504395	5624900
11	2020-08-06	10.850000381469727	10.970000267028809	10.739999771118164	10.84000015258789	10.278875350952148	6168500
12	2020-08-07	10.710000038146973	11.270000457763672	10.680000305175781	11.260000228881836	10.677133560180664	7677400
13	2020-08-10	11.279999732971191	11.670000076293945	11.270000457763672	11.5	10.90471076965332	6380000
14	2020-08-11	11.850000381469727	12.3100004196167	11.850000381469727	11.930000305175781	11.312453269958496	10987100
15	2020-08-12	12.180000305175781	12.3100004196167	11.5	11.920000076293945	11.302968978881836	11644900
16	2020-08-13	11.6899995803833	11.739999771118164	11.550000190734863	11.619999885559082	11.018499374389648	6540500
17	2020-08-14	11.5	11.899999618530273	11.470000267028809	11.770000457763672	11.160734176635742	5124500
18	2020-08-17	11.619999885559082	11.760000228881836	11.5	11.670000076293945	11.065911293029785	9335600
19	2020-08-18	11.670000076293945	11.670000076293945	11.329999923706055	11.369999885559082	10.781439781188965	5079600
20	2020-08-19	11.350000381469727	11.579999923706055	11.270000457763672	11.420000076293945	10.828851699829102	5046900
21	2020-08-20	11.25	11.300000190734863	11.069999694824219	11.079999923706055	10.506449699401855	5384600
22	2020-08-21	11.029999732971191	11.149999618530273	10.899999618530273	10.970000267028809	10.402145385742188	5334400
23	2020-08-24	11.09000015258789	11.539999961853027	11.0	11.539999961853027	10.94264030456543	5806100
24	2020-08-25	11.739999771118164	11.899999618530273	11.510000228881836	11.680000305175781	11.075392723083496	8049800
25	2020-08-26	11.630000114440918	11.680000305175781	11.369999885559082	11.380000114440918	10.790922164916992	5936500
26	2020-08-27	11.399999618530273	11.760000228881836	11.369999885559082	11.699999809265137	11.094358444213867	6175600
27	2020-08-28	11.75	11.789999961853027	11.630000114440918	11.710000038146973	11.103839874267578	4964800
28	2020-08-31	11.720000267028809	11.729999542236328	11.529999732971191	11.5600004196167	10.9616060256958	7327600
29	2020-09-01	11.449999809265137	11.720000267028809	11.369999885559082	11.630000114440918	11.02798080444336	5897400
30	2020-09-02	11.569999694824219	11.84000015258789	11.5	11.789999961853027	11.179699897766113	6862800
31	2020-09-03	11.770000457763672	12.109999656677246	11.470000267028809	11.529999732971191	11.078808784484863	7846700
32	2020-09-04	11.84000015258789	11.989999771118164	11.520000457763672	11.800000190734863	11.338241577148438	6025100
33	2020-09-08	11.579999923706055	11.640000343322754	11.279999732971191	11.369999885559082	10.925068855285645	7351300
34	2020-09-09	11.479999542236328	11.550000190734863	11.329999923706055	11.460000038146973	11.01154613494873	6218900
35	2020-09-10	11.5600004196167	11.789999961853027	11.229999542236328	11.239999771118164	10.800156593322754	6968100
36	2020-09-11	11.270000457763672	11.569999694824219	11.199999809265137	11.520000457763672	11.069198608398438	6161100
37	2020-09-14	11.640000343322754	12.079999923706055	11.59000015258789	12.0600004196167	11.588067054748535	6420700
38	2020-09-15	12.119999885559082	12.140000343322754	11.760000228881836	11.979999542236328	11.511198997497559	7992800
39	2020-09-16	11.979999542236328	12.319999694824219	11.899999618530273	12.09000015258789	11.616894721984863	8277100
40	2020-09-17	11.899999618530273	12.119999885559082	11.84000015258789	12.029999732971191	11.559240341186523	8007100
41	2020-09-18	11.920000076293945	12.0600004196167	11.8100004196167	11.90999984741211	11.443937301635742	12367600
42	2020-09-21	11.520000457763672	11.75	11.180000305175781	11.3100004196167	10.867417335510254	8490600
43	2020-09-22	11.300000190734863	11.470000267028809	10.979999542236328	11.039999961853027	10.607982635498047	8993700
44	2020-09-23	11.100000381469727	11.359999656677246	10.739999771118164	10.75	10.329331398010254	7301300
45	2020-09-24	10.8100004196167	11.039999961853027	10.609999656677246	10.760000228881836	10.338939666748047	6390500
46	2020-09-25	10.65999984741211	11.050000190734863	10.600000381469727	11.0	10.569547653198242	6619100
47	2020-09-28	11.300000190734863	11.529999732971191	11.229999542236328	11.510000228881836	11.059591293334961	9044400
48	2020-09-29	11.40999984741211	11.569999694824219	11.1899995803833	11.369999885559082	10.925068855285645	7784100
49	2020-09-30	11.470000267028809	11.710000038146973	11.350000381469727	11.529999732971191	11.078808784484863	9507000
50	2020-10-01	11.539999961853027	11.65999984741211	11.380000114440918	11.529999732971191	11.078808784484863	7672700
51	2020-10-02	11.34000015258789	12.029999732971191	11.300000190734863	11.949999809265137	11.482372283935547	8072300
52	2020-10-05	12.119999885559082	12.579999923706055	12.100000381469727	12.569999694824219	12.078109741210938	8103500
53	2020-10-06	12.770000457763672	13.0	12.319999694824219	12.390000343322754	11.90515422821045	9982500
54	2020-10-07	12.609999656677246	12.930000305175781	12.539999961853027	12.710000038146973	12.212632179260254	7868600
55	2020-10-08	12.829999923706055	13.050000190734863	12.670000076293945	13.039999961853027	12.529718399047852	10066200
56	2020-10-09	13.0600004196167	13.130000114440918	12.699999809265137	12.789999961853027	12.289501190185547	6694500
57	2020-10-12	12.779999732971191	12.979999542236328	12.720000267028809	12.949999809265137	12.443241119384766	5145200
58	2020-10-13	12.890000343322754	12.899999618530273	12.449999809265137	12.489999771118164	12.001240730285645	6629100
59	2020-10-14	12.489999771118164	12.59000015258789	12.25	12.25	11.77063274383545	7819800
60	2020-10-15	12.140000343322754	12.600000381469727	12.100000381469727	12.539999961853027	12.049283981323242	7103800
61	2020-10-16	12.539999961853027	12.619999885559082	12.270000457763672	12.470000267028809	11.982023239135742	6503400
62	2020-10-19	12.600000381469727	12.640000343322754	12.319999694824219	12.34000015258789	11.857110023498535	6513300
63	2020-10-20	12.75	13.369999885559082	12.680000305175781	12.9399995803833	12.43363094329834	16365500
64	2020-10-21	12.949999809265137	13.130000114440918	12.729999542236328	12.789999961853027	12.289501190185547	9093300
65	2020-10-22	12.819999694824219	13.819999694824219	12.739999771118164	13.800000190734863	13.259978294372559	15865600
66	2020-10-23	13.930000305175781	14.039999961853027	13.609999656677246	13.779999732971191	13.240760803222656	9295300
67	2020-10-26	13.59000015258789	13.619999885559082	13.270000457763672	13.350000381469727	12.827587127685547	9455600
68	2020-10-27	13.3100004196167	13.319999694824219	12.899999618530273	12.899999618530273	12.395195960998535	8385100
69	2020-10-28	12.630000114440918	12.9399995803833	12.59000015258789	12.729999542236328	12.23184871673584	9612100
70	2020-10-29	12.640000343322754	13.319999694824219	12.520000457763672	13.199999809265137	12.683457374572754	8177400
71	2020-10-30	13.149999618530273	13.350000381469727	13.0	13.300000190734863	12.779545783996582	7247900
72	2020-11-02	13.539999961853027	13.800000190734863	13.220000267028809	13.760000228881836	13.221543312072754	7507400
73	2020-11-03	14.0600004196167	14.149999618530273	13.859999656677246	14.029999732971191	13.480978012084961	8472900
74	2020-11-04	13.619999885559082	13.619999885559082	12.890000343322754	13.130000114440918	12.61619758605957	10892800
75	2020-11-05	13.170000076293945	13.979999542236328	13.170000076293945	13.680000305175781	13.144673347473145	10522900
76	2020-11-06	13.649999618530273	13.720000267028809	12.979999542236328	13.050000190734863	12.539326667785645	10748100
77	2020-11-09	14.239999771118164	15.600000381469727	14.229999542236328	15.220000267028809	14.624410629272461	22576700
78	2020-11-10	15.390000343322754	15.449999809265137	15.0	15.229999542236328	14.634018898010254	10973000
79	2020-11-11	15.260000228881836	15.289999961853027	14.640000343322754	14.869999885559082	14.288107872009277	8738700
80	2020-11-12	14.550000190734863	14.729999542236328	14.1899995803833	14.420000076293945	13.85571575164795	8837100
81	2020-11-13	14.600000381469727	14.970000267028809	14.569999694824219	14.899999618530273	14.316933631896973	6048300
82	2020-11-16	15.569999694824219	15.789999961853027	15.369999885559082	15.609999656677246	14.999149322509766	9783800
83	2020-11-17	15.319999694824219	15.649999618530273	15.180000305175781	15.619999885559082	15.008756637573242	9589100
84	2020-11-18	15.680000305175781	15.880000114440918	15.380000114440918	15.40999984741211	14.806975364685059	7031300
85	2020-11-19	15.270000457763672	15.479999542236328	15.029999732971191	15.460000038146973	14.855018615722656	5775800
86	2020-11-20	15.300000190734863	15.319999694824219	14.979999542236328	15.109999656677246	14.51871395111084	6150000
87	2020-11-23	15.359999656677246	15.539999961853027	15.279999732971191	15.390000343322754	14.787757873535156	5890300
88	2020-11-24	15.899999618530273	16.229999542236328	15.670000076293945	16.09000015258789	15.460365295410156	12374000
89	2020-11-25	15.880000114440918	15.890000343322754	15.609999656677246	15.75	15.133671760559082	6104400
90	2020-11-27	15.75	15.949999809265137	15.5	15.619999885559082	15.008756637573242	3711100
91	2020-11-30	15.949999809265137	15.960000038146973	15.239999771118164	15.270000457763672	14.672454833984375	12087700
92	2020-12-01	15.6899995803833	16.049999237060547	15.600000381469727	15.869999885559082	15.248973846435547	8931100
93	2020-12-02	15.729999542236328	16.209999084472656	15.609999656677246	16.170000076293945	15.53723430633545	9168800
94	2020-12-03	16.040000915527344	16.139999389648438	15.800000190734863	16.030000686645508	15.551789283752441	14249700
95	2020-12-04	16.18000030517578	16.350000381469727	16.0	16.170000076293945	15.687610626220703	16112100
96	2020-12-07	16.110000610351562	16.1299991607666	15.850000381469727	15.970000267028809	15.49357795715332	7397600
97	2020-12-08	15.869999885559082	16.100000381469727	15.770000457763672	15.949999809265137	15.474174499511719	8927000
98	2020-12-09	16.079999923706055	16.110000610351562	15.720000267028809	15.869999885559082	15.396560668945312	9757800
99	2020-12-10	15.729999542236328	15.890000343322754	15.600000381469727	15.850000381469727	15.377158164978027	10552500
100	2020-12-11	15.59000015258789	15.649999618530273	15.359999656677246	15.539999961853027	15.076406478881836	8628300
101	2020-12-14	15.819999694824219	15.819999694824219	15.069999694824219	15.149999618530273	14.698040962219238	8948800
102	2020-12-15	15.289999961853027	15.40999984741211	15.079999923706055	15.380000114440918	14.92117977142334	8566800
103	2020-12-16	15.399999618530273	15.630000114440918	15.329999923706055	15.600000381469727	15.134615898132324	9109200
104	2020-12-17	15.609999656677246	15.630000114440918	15.289999961853027	15.5600004196167	15.095808982849121	10842000
105	2020-12-18	15.539999961853027	15.619999885559082	15.100000381469727	15.260000228881836	14.804759979248047	15145100
106	2020-12-21	15.369999885559082	15.720000267028809	15.15999984741211	15.539999961853027	15.076406478881836	10235700
107	2020-12-22	15.609999656677246	15.65999984741211	15.420000076293945	15.430000305175781	14.969688415527344	6277600
108	2020-12-23	15.5600004196167	16.079999923706055	15.520000457763672	15.9399995803833	15.464472770690918	5870900
109	2020-12-24	16.010000228881836	16.020000457763672	15.6899995803833	15.949999809265137	15.474174499511719	2588200
110	2020-12-28	16.09000015258789	16.200000762939453	15.90999984741211	15.960000038146973	15.48387622833252	4884100
111	2020-12-29	16.0	16.0	15.699999809265137	15.75	15.280141830444336	4173000
112	2020-12-30	15.800000190734863	16.0	15.789999961853027	15.930000305175781	15.454771995544434	3726300
113	2020-12-31	15.899999618530273	16.139999389648438	15.770000457763672	16.1200008392334	15.639103889465332	4764700
114	2021-01-04	16.270000457763672	16.290000915527344	15.720000267028809	15.949999809265137	15.474174499511719	7872800
115	2021-01-05	15.970000267028809	16.43000030517578	15.920000076293945	16.25	15.765226364135742	7444800
116	2021-01-06	16.700000762939453	17.489999771118164	16.700000762939453	17.25	16.73539161682129	13449500
117	2021-01-07	17.459999084472656	17.93000030517578	17.440000534057617	17.65999984741211	17.133161544799805	9326900
118	2021-01-08	17.729999542236328	17.739999771118164	17.209999084472656	17.56999969482422	17.04584503173828	7526900
119	2021-01-11	17.350000381469727	17.93000030517578	17.15999984741211	17.8799991607666	17.34659767150879	9390700
120	2021-01-12	18.0	18.329999923706055	17.780000686645508	18.260000228881836	17.71526336669922	7801600
121	2021-01-13	18.149999618530273	18.25	17.850000381469727	18.15999984741211	17.61824607849121	8682400
122	2021-01-14	18.329999923706055	18.709999084472656	18.18000030517578	18.649999618530273	18.0936279296875	7244000
123	2021-01-15	18.309999465942383	18.489999771118164	18.06999969482422	18.229999542236328	17.6861572265625	9273200
124	2021-01-19	18.31999969482422	18.450000762939453	18.040000915527344	18.420000076293945	17.8704891204834	9750100
125	2021-01-20	18.360000610351562	18.399999618530273	17.979999542236328	18.149999618530273	17.608543395996094	7854900
126	2021-01-21	18.1200008392334	18.229999542236328	17.639999389648438	17.790000915527344	17.25928497314453	8286100
127	2021-01-22	17.829999923706055	18.219999313354492	17.610000610351562	17.739999771118164	17.21077537536621	7702600
128	2021-01-25	17.459999084472656	17.790000915527344	17.200000762939453	17.719999313354492	17.191370010375977	9305300
129	2021-01-26	17.940000534057617	18.030000686645508	17.670000076293945	17.75	17.220474243164062	8197400
130	2021-01-27	17.260000228881836	17.649999618530273	17.110000610351562	17.149999618530273	16.638376235961914	10037100
131	2021-01-28	17.360000610351562	17.729999542236328	17.229999542236328	17.610000610351562	17.084653854370117	10431800
132	2021-01-29	17.549999237060547	17.709999084472656	16.889999389648438	17.010000228881836	16.502552032470703	11010100
133	2021-02-01	17.260000228881836	17.350000381469727	16.940000534057617	17.31999969482422	16.803302764892578	6484600
134	2021-02-02	17.56999969482422	17.93000030517578	17.389999389648438	17.760000228881836	17.230178833007812	6677900
135	2021-02-03	17.75	18.350000381469727	17.700000762939453	18.34000015258789	17.79287338256836	8066500
136	2021-02-04	18.440000534057617	19.1200008392334	18.389999389648438	18.979999542236328	18.413782119750977	8473600
137	2021-02-05	19.18000030517578	19.25	18.899999618530273	18.93000030517578	18.365276336669922	6505300
138	2021-02-08	19.030000686645508	19.549999237060547	19.0	19.540000915527344	18.957077026367188	6693600
139	2021-02-09	19.43000030517578	19.559999465942383	19.25	19.549999237060547	18.96677589416504	6400900
140	2021-02-10	19.6200008392334	19.799999237060547	19.360000610351562	19.479999542236328	18.89886474609375	7591600
141	2021-02-11	19.450000762939453	19.610000610351562	18.989999771118164	19.34000015258789	18.763042449951172	5560500
142	2021-02-12	19.309999465942383	19.790000915527344	19.239999771118164	19.559999465942383	18.97648048400879	5460400
143	2021-02-16	19.809999465942383	20.31999969482422	19.770000457763672	20.219999313354492	19.616788864135742	8479400
144	2021-02-17	20.139999389648438	20.469999313354492	19.889999389648438	20.020000457763672	19.422758102416992	6377100
145	2021-02-18	19.780000686645508	19.889999389648438	19.40999984741211	19.65999984741211	19.073495864868164	6136700
146	2021-02-19	19.799999237060547	20.420000076293945	19.799999237060547	20.3700008392334	19.762317657470703	8363400
147	2021-02-22	20.290000915527344	20.959999084472656	20.280000686645508	20.709999084472656	20.09217071533203	11219100
148	2021-02-23	20.90999984741211	21.280000686645508	20.729999542236328	21.260000228881836	20.625764846801758	12472000
149	2021-02-24	21.31999969482422	22.31999969482422	21.31999969482422	22.209999084472656	21.54742431640625	11766600
150	2021-02-25	22.530000686645508	22.610000610351562	21.229999542236328	21.31999969482422	20.683975219726562	11435000
151	2021-02-26	21.100000381469727	21.280000686645508	20.489999771118164	20.6299991607666	20.014558792114258	12723700
152	2021-03-01	21.1299991607666	21.469999313354492	21.049999237060547	21.31999969482422	20.683975219726562	7944800
153	2021-03-02	21.31999969482422	21.43000030517578	21.079999923706055	21.110000610351562	20.480239868164062	7403500
154	2021-03-03	21.399999618530273	21.719999313354492	20.979999542236328	20.989999771118164	20.36381721496582	11910000
155	2021-03-04	20.799999237060547	21.040000915527344	19.8700008392334	20.260000228881836	19.80182456970215	16952500
156	2021-03-05	20.729999542236328	20.950000762939453	19.760000228881836	20.90999984741211	20.437124252319336	15265900
157	2021-03-08	21.200000762939453	21.850000381469727	20.93000030517578	21.31999969482422	20.83785057067871	13417600
158	2021-03-09	21.049999237060547	21.34000015258789	20.520000457763672	21.020000457763672	20.54463768005371	9513300
159	2021-03-10	21.040000915527344	21.530000686645508	20.920000076293945	21.510000228881836	21.0235538482666	8383100
160	2021-03-11	21.3799991607666	21.700000762939453	21.239999771118164	21.440000534057617	20.95513916015625	6163600
161	2021-03-12	21.739999771118164	21.920000076293945	21.549999237060547	21.860000610351562	21.365642547607422	7792600
162	2021-03-15	21.690000534057617	21.770000457763672	21.280000686645508	21.459999084472656	20.97468376159668	10244700
163	2021-03-16	21.280000686645508	21.309999465942383	20.719999313354492	20.940000534057617	20.466445922851562	11756600
164	2021-03-17	21.190000534057617	21.440000534057617	20.899999618530273	21.190000534057617	20.71079444885254	9633900
165	2021-03-18	21.56999969482422	22.200000762939453	21.389999389648438	21.459999084472656	20.97468376159668	10846900
166	2021-03-19	21.020000457763672	21.43000030517578	20.579999923706055	21.079999923706055	20.60327911376953	35973000
167	2021-03-22	20.93000030517578	20.959999084472656	20.280000686645508	20.440000534057617	19.977752685546875	9712400
168	2021-03-23	20.219999313354492	20.510000228881836	19.93000030517578	20.059999465942383	19.60634422302246	9890500
169	2021-03-24	20.350000381469727	20.649999618530273	19.920000076293945	19.920000076293945	19.469512939453125	7892600
170	2021-03-25	19.899999618530273	20.829999923706055	19.65999984741211	20.760000228881836	20.290515899658203	7907200
171	2021-03-26	21.079999923706055	21.139999389648438	20.6200008392334	21.0	20.525089263916016	6685400
172	2021-03-29	20.639999389648438	20.68000030517578	20.059999465942383	20.31999969482422	19.8604679107666	7028900
173	2021-03-30	20.6200008392334	21.100000381469727	20.59000015258789	20.90999984741211	20.437124252319336	7129800
174	2021-03-31	20.850000381469727	21.079999923706055	20.6299991607666	20.65999984741211	20.192777633666992	9146800
175	2021-04-01	20.639999389648438	21.110000610351562	20.59000015258789	21.059999465942383	20.583730697631836	8297600
176	2021-04-05	21.329999923706055	21.489999771118164	20.8799991607666	20.989999771118164	20.515316009521484	8978200
177	2021-04-06	20.920000076293945	21.18000030517578	20.84000015258789	21.079999923706055	20.60327911376953	6360600
178	2021-04-07	21.049999237060547	21.25	20.950000762939453	21.1200008392334	20.64237403869629	4987000
179	2021-04-08	21.020000457763672	21.110000610351562	20.610000610351562	21.049999237060547	20.573957443237305	5412400
180	2021-04-09	21.25	21.31999969482422	20.989999771118164	21.229999542236328	20.749887466430664	6675600
181	2021-04-12	21.450000762939453	21.5	21.229999542236328	21.420000076293945	20.935590744018555	6555800
182	2021-04-13	21.260000228881836	21.299999237060547	20.700000762939453	20.84000015258789	20.36870574951172	9252700
183	2021-04-14	20.780000686645508	21.420000076293945	20.729999542236328	21.229999542236328	20.749887466430664	9291900
184	2021-04-15	21.229999542236328	21.260000228881836	20.549999237060547	20.969999313354492	20.49576759338379	9283100
185	2021-04-16	21.25	21.360000610351562	21.020000457763672	21.200000762939453	20.72056770324707	5956700
186	2021-04-19	21.200000762939453	21.309999465942383	20.860000610351562	20.899999618530273	20.427349090576172	6321600
187	2021-04-20	20.709999084472656	20.81999969482422	19.889999389648438	20.0	19.54770278930664	9068200
188	2021-04-21	19.81999969482422	20.559999465942383	19.709999084472656	20.549999237060547	20.08526611328125	6896300
189	2021-04-22	20.709999084472656	20.770000457763672	20.260000228881836	20.290000915527344	19.831146240234375	8567600
190	2021-04-23	19.09000015258789	20.75	19.09000015258789	20.6299991607666	20.163455963134766	11971500
191	2021-04-26	20.799999237060547	21.34000015258789	20.739999771118164	21.110000610351562	20.632600784301758	8653800
192	2021-04-27	21.209999084472656	21.309999465942383	20.959999084472656	21.229999542236328	20.749887466430664	6626000
193	2021-04-28	21.299999237060547	21.530000686645508	21.260000228881836	21.40999984741211	20.925817489624023	7530100
194	2021-04-29	21.690000534057617	21.969999313354492	21.56999969482422	21.950000762939453	21.45360565185547	7674500
195	2021-04-30	21.690000534057617	22.079999923706055	21.610000610351562	21.799999237060547	21.306995391845703	8753100
196	2021-05-03	22.059999465942383	22.18000030517578	21.56999969482422	21.799999237060547	21.306995391845703	6154100
197	2021-05-04	21.65999984741211	22.34000015258789	21.469999313354492	22.31999969482422	21.815237045288086	8167200
198	2021-05-05	22.350000381469727	22.739999771118164	22.100000381469727	22.489999771118164	21.98139190673828	5449500
199	2021-05-06	22.600000381469727	22.700000762939453	22.25	22.68000030517578	22.167097091674805	5657300
200	2021-05-07	22.219999313354492	22.90999984741211	22.18000030517578	22.889999389648438	22.372346878051758	5183900
201	2021-05-10	23.100000381469727	23.260000228881836	22.649999618530273	22.649999618530273	22.137775421142578	6131500
202	2021-05-11	22.459999084472656	23.0	22.229999542236328	22.440000534057617	21.932523727416992	7200300
203	2021-05-12	22.709999084472656	22.829999923706055	21.829999923706055	21.889999389648438	21.394962310791016	6789700
204	2021-05-13	21.809999465942383	22.719999313354492	21.75	22.559999465942383	22.0498104095459	7776900
205	2021-05-14	22.6200008392334	23.309999465942383	22.600000381469727	23.25	22.724205017089844	8138400
206	2021-05-17	23.1200008392334	23.43000030517578	22.969999313354492	23.399999618530273	22.870811462402344	6069400
207	2021-05-18	23.389999389648438	23.510000228881836	22.850000381469727	22.8799991607666	22.362573623657227	6208600
208	2021-05-19	22.600000381469727	22.700000762939453	22.18000030517578	22.670000076293945	22.15732192993164	5702900
209	2021-05-20	22.6299991607666	22.760000228881836	22.309999465942383	22.520000457763672	22.010713577270508	4270500
210	2021-05-21	22.670000076293945	23.030000686645508	22.59000015258789	22.760000228881836	22.24528694152832	6461900
211	2021-05-24	22.8799991607666	23.0	22.700000762939453	22.8700008392334	22.352800369262695	4063600
212	2021-05-25	22.90999984741211	23.219999313354492	22.440000534057617	22.459999084472656	21.952070236206055	5569200
213	2021-05-26	22.610000610351562	22.8700008392334	22.43000030517578	22.829999923706055	22.313701629638672	5005700
214	2021-05-27	23.18000030517578	23.399999618530273	23.020000457763672	23.3700008392334	22.84149169921875	8693800
215	2021-05-28	23.420000076293945	23.459999084472656	22.959999084472656	23.40999984741211	22.880586624145508	7593700
216	2021-06-01	23.75	23.809999465942383	23.520000457763672	23.6200008392334	23.085838317871094	4862400
217	2021-06-02	23.6200008392334	23.649999618530273	23.020000457763672	23.25	22.724205017089844	8820400
218	2021-06-03	22.979999542236328	23.450000762939453	22.860000610351562	22.940000534057617	22.571693420410156	9401100
219	2021-06-04	22.8799991607666	22.8799991607666	22.420000076293945	22.6299991607666	22.26667022705078	8759500
220	2021-06-07	22.649999618530273	22.690000534057617	22.350000381469727	22.510000228881836	22.148597717285156	6187200
221	2021-06-08	22.25	22.420000076293945	21.770000457763672	22.34000015258789	21.981327056884766	10307200
222	2021-06-09	22.170000076293945	22.170000076293945	21.850000381469727	21.899999618530273	21.548391342163086	5509500
223	2021-06-10	22.260000228881836	22.31999969482422	21.260000228881836	21.290000915527344	20.94818687438965	6833200
224	2021-06-11	21.389999389648438	21.6299991607666	21.309999465942383	21.520000457763672	21.17449188232422	5695000
225	2021-06-14	21.469999313354492	21.579999923706055	20.989999771118164	21.18000030517578	20.839950561523438	6615700
226	2021-06-15	21.209999084472656	21.549999237060547	21.010000228881836	21.299999237060547	20.958023071289062	6459600
227	2021-06-16	21.100000381469727	21.6200008392334	20.81999969482422	21.399999618530273	21.05641746520996	7344900
228	2021-06-17	21.59000015258789	21.639999389648438	19.770000457763672	19.81999969482422	19.501785278320312	15610300
229	2021-06-18	19.3700008392334	19.639999389648438	19.15999984741211	19.329999923706055	19.019651412963867	14896400
230	2021-06-21	19.540000915527344	19.979999542236328	19.479999542236328	19.860000610351562	19.54114532470703	6617700
231	2021-06-22	19.81999969482422	20.040000915527344	19.56999969482422	19.8799991607666	19.560821533203125	5417000
232	2021-06-23	19.979999542236328	20.200000762939453	19.93000030517578	20.020000457763672	19.698575973510742	4119900
233	2021-06-24	20.1200008392334	20.43000030517578	19.940000534057617	20.31999969482422	19.993759155273438	5243700
234	2021-06-25	20.479999542236328	20.709999084472656	20.350000381469727	20.600000381469727	20.269262313842773	7740700
235	2021-06-28	20.489999771118164	20.489999771118164	20.139999389648438	20.34000015258789	20.013437271118164	6225300
236	2021-06-29	20.610000610351562	20.690000534057617	19.989999771118164	20.059999465942383	19.737932205200195	6591500
237	2021-06-30	20.0	20.25	19.979999542236328	20.18000030517578	19.856006622314453	6498900
238	2021-07-01	20.40999984741211	20.510000228881836	20.200000762939453	20.43000030517578	20.101991653442383	4718700
239	2021-07-02	20.389999389648438	20.479999542236328	20.110000610351562	20.260000228881836	19.934720993041992	4125900
240	2021-07-06	20.09000015258789	20.15999984741211	19.549999237060547	19.579999923706055	19.265640258789062	7910700
241	2021-07-07	19.43000030517578	19.6299991607666	19.25	19.43000030517578	19.1180477142334	6788600
242	2021-07-08	18.920000076293945	19.350000381469727	18.81999969482422	18.969999313354492	18.66543197631836	10783700
243	2021-07-09	19.420000076293945	19.8799991607666	19.270000457763672	19.8700008392334	19.55098533630371	8324500
244	2021-07-12	19.600000381469727	20.110000610351562	19.40999984741211	20.030000686645508	19.708415985107422	5436100
245	2021-07-13	19.899999618530273	20.06999969482422	19.549999237060547	19.719999313354492	19.403390884399414	7071300
246	2021-07-14	19.719999313354492	20.079999923706055	19.200000762939453	19.5	19.186922073364258	9286300
247	2021-07-15	19.309999465942383	19.899999618530273	19.209999084472656	19.729999542236328	19.413230895996094	10422800
248	2021-07-16	19.889999389648438	19.90999984741211	18.940000534057617	19.010000228881836	18.704790115356445	8739800
249	2021-07-19	18.510000228881836	18.6299991607666	18.020000457763672	18.139999389648438	17.848758697509766	10147200
250	2021-07-20	18.15999984741211	19.139999389648438	18.020000457763672	18.90999984741211	18.60639762878418	8121200
251	2021-07-21	19.09000015258789	19.530000686645508	19.059999465942383	19.239999771118164	18.93109893798828	8446200
252	2021-07-22	19.260000228881836	19.34000015258789	18.860000610351562	18.959999084472656	18.65559196472168	10334600
253	2021-07-23	19.18000030517578	19.719999313354492	18.969999313354492	19.100000381469727	18.793346405029297	8420900
254	2021-07-26	19.290000915527344	19.520000457763672	19.149999618530273	19.34000015258789	19.029491424560547	5664200
255	2021-07-27	19.06999969482422	19.450000762939453	18.969999313354492	19.389999389648438	19.078689575195312	4869200
256	2021-07-28	19.489999771118164	19.649999618530273	19.040000915527344	19.40999984741211	19.098369598388672	6322600
257	2021-07-29	19.639999389648438	19.780000686645508	19.3799991607666	19.530000686645508	19.21644401550293	5580500
258	2021-07-30	19.389999389648438	19.700000762939453	19.18000030517578	19.25	18.940937042236328	7369100
259	2021-08-02	19.3799991607666	19.889999389648438	19.110000610351562	19.110000610351562	18.803186416625977	5606400
260	2021-08-03	19.31999969482422	19.670000076293945	18.81999969482422	19.6200008392334	19.30499839782715	5918800
261	2021-08-04	19.260000228881836	19.6299991607666	19.209999084472656	19.280000686645508	18.970457077026367	4527900
262	2021-08-05	19.459999084472656	19.610000610351562	19.389999389648438	19.540000915527344	19.226282119750977	5295100
263	2021-08-06	19.860000610351562	20.18000030517578	19.780000686645508	19.959999084472656	19.639535903930664	5424900
264	2021-08-09	19.829999923706055	20.170000076293945	19.6299991607666	19.889999389648438	19.570661544799805	4779500
265	2021-08-10	19.809999465942383	20.25	19.770000457763672	20.190000534057617	19.865846633911133	6795500
266	2021-08-11	20.260000228881836	20.709999084472656	20.049999237060547	20.6200008392334	20.288942337036133	7003500
267	2021-08-12	20.6200008392334	20.799999237060547	20.40999984741211	20.790000915527344	20.456214904785156	6364800
268	2021-08-13	20.850000381469727	20.899999618530273	20.43000030517578	20.5	20.170869827270508	5739100
269	2021-08-16	20.31999969482422	20.479999542236328	20.09000015258789	20.329999923706055	20.003599166870117	4158000
270	2021-08-17	20.100000381469727	20.270000457763672	19.700000762939453	19.940000534057617	19.61985969543457	4183100
271	2021-08-18	19.860000610351562	20.209999084472656	19.75	19.809999465942383	19.491945266723633	4296600
272	2021-08-19	19.520000457763672	19.84000015258789	19.43000030517578	19.670000076293945	19.35419273376465	11049400
273	2021-08-20	19.670000076293945	20.040000915527344	19.549999237060547	20.030000686645508	19.708415985107422	10723200
274	2021-08-23	20.219999313354492	20.459999084472656	20.100000381469727	20.350000381469727	20.023277282714844	8818000
275	2021-08-24	20.3700008392334	20.639999389648438	20.360000610351562	20.610000610351562	20.279102325439453	7441500
276	2021-08-25	20.709999084472656	21.190000534057617	20.600000381469727	20.93000030517578	20.593963623046875	7007500
277	2021-08-26	21.010000228881836	21.059999465942383	20.43000030517578	20.549999237060547	20.220064163208008	6823500
278	2021-08-27	20.610000610351562	21.079999923706055	20.559999465942383	20.920000076293945	20.584125518798828	7228500
279	2021-08-30	20.90999984741211	20.950000762939453	20.329999923706055	20.34000015258789	20.013437271118164	6570200
280	2021-08-31	20.350000381469727	20.639999389648438	20.290000915527344	20.43000030517578	20.101991653442383	8323700
281	2021-09-01	20.420000076293945	20.469999313354492	20.0	20.1299991607666	19.806806564331055	10166200
282	2021-09-02	20.010000228881836	20.190000534057617	19.899999618530273	20.040000915527344	19.88619613647461	5763600
283	2021-09-03	20.0	20.100000381469727	19.579999923706055	19.709999084472656	19.558725357055664	7441100
284	2021-09-07	19.709999084472656	20.100000381469727	19.670000076293945	19.68000030517578	19.52895736694336	5723500
285	2021-09-08	19.469999313354492	19.6200008392334	19.260000228881836	19.489999771118164	19.340415954589844	6932800
286	2021-09-09	19.469999313354492	19.920000076293945	19.389999389648438	19.65999984741211	19.509111404418945	5652400
287	2021-09-10	19.809999465942383	19.8799991607666	19.479999542236328	19.5	19.350337982177734	10883300
288	2021-09-13	19.75	19.950000762939453	19.579999923706055	19.889999389648438	19.73734474182129	13102000
289	2021-09-14	19.979999542236328	20.010000228881836	19.34000015258789	19.450000762939453	19.300724029541016	9267600
290	2021-09-15	19.520000457763672	19.8799991607666	19.489999771118164	19.799999237060547	19.648035049438477	6663700
291	2021-09-16	19.8700008392334	20.09000015258789	19.739999771118164	19.84000015258789	19.687728881835938	6693900
292	2021-09-17	19.729999542236328	20.049999237060547	19.729999542236328	19.829999923706055	19.677806854248047	13530200
293	2021-09-20	19.229999542236328	19.290000915527344	18.809999465942383	19.15999984741211	19.012948989868164	10156100
294	2021-09-21	19.25	19.34000015258789	18.959999084472656	19.110000610351562	18.963333129882812	7401300
295	2021-09-22	19.389999389648438	19.719999313354492	19.360000610351562	19.520000457763672	19.37018585205078	8524700
296	2021-09-23	19.75	20.610000610351562	19.75	20.399999618530273	20.243431091308594	12068600
297	2021-09-24	20.40999984741211	20.770000457763672	20.3700008392334	20.649999618530273	20.491512298583984	8713600
298	2021-09-27	20.959999084472656	21.84000015258789	20.860000610351562	21.760000228881836	21.592992782592773	11540200
299	2021-09-28	21.950000762939453	21.979999542236328	21.510000228881836	21.579999923706055	21.41437530517578	8198300
300	2021-09-29	21.75	21.780000686645508	21.510000228881836	21.690000534057617	21.523530960083008	6598800
301	2021-09-30	21.809999465942383	21.809999465942383	21.299999237060547	21.309999465942383	21.146446228027344	7064600
302	2021-10-01	21.43000030517578	21.90999984741211	21.25	21.739999771118164	21.57314682006836	6528600
303	2021-10-04	21.700000762939453	22.059999465942383	21.700000762939453	21.81999969482422	21.65253257751465	7658200
304	2021-10-05	22.0	22.1299991607666	21.729999542236328	21.850000381469727	21.682302474975586	6488000
305	2021-10-06	21.719999313354492	21.84000015258789	21.260000228881836	21.700000762939453	21.53345489501953	6195100
306	2021-10-07	21.899999618530273	22.040000915527344	21.719999313354492	21.850000381469727	21.682302474975586	6513100
307	2021-10-08	21.790000915527344	22.139999389648438	21.729999542236328	22.020000457763672	21.850997924804688	5764500
308	2021-10-11	22.110000610351562	22.389999389648438	21.81999969482422	21.850000381469727	21.682302474975586	5733400
309	2021-10-12	21.760000228881836	22.09000015258789	21.65999984741211	22.049999237060547	21.880767822265625	8263800
310	2021-10-13	21.920000076293945	21.959999084472656	21.219999313354492	21.729999542236328	21.563222885131836	8158100
311	2021-10-14	22.0	22.1299991607666	21.780000686645508	22.1200008392334	21.950231552124023	7092600
312	2021-10-15	22.31999969482422	22.65999984741211	22.1200008392334	22.43000030517578	22.257850646972656	8112600
313	2021-10-18	22.3700008392334	22.780000686645508	22.34000015258789	22.56999969482422	22.39677619934082	5749900
314	2021-10-19	22.68000030517578	22.84000015258789	22.520000457763672	22.81999969482422	22.64485740661621	5120600
315	2021-10-20	22.709999084472656	23.530000686645508	22.6200008392334	23.520000457763672	23.33948516845703	8524800
316	2021-10-21	23.450000762939453	23.65999984741211	23.139999389648438	23.280000686645508	23.101327896118164	10913500
317	2021-10-22	23.5	24.360000610351562	23.5	24.09000015258789	23.90511131286621	10312600
318	2021-10-25	24.450000762939453	24.489999771118164	24.059999465942383	24.219999313354492	24.03411293029785	8650500
319	2021-10-26	24.260000228881836	24.450000762939453	24.020000457763672	24.079999923706055	23.895187377929688	7534500
320	2021-10-27	23.93000030517578	24.0	23.360000610351562	23.3700008392334	23.190637588500977	8426100
321	2021-10-28	23.489999771118164	23.75	23.420000076293945	23.739999771118164	23.557796478271484	5982900
322	2021-10-29	23.81999969482422	23.950000762939453	23.670000076293945	23.68000030517578	23.498258590698242	7210200
323	2021-11-01	23.90999984741211	24.209999084472656	23.8700008392334	24.149999618530273	23.964649200439453	5218500
324	2021-11-02	24.040000915527344	24.329999923706055	23.93000030517578	23.959999084472656	23.776107788085938	5407800
325	2021-11-03	23.790000915527344	24.780000686645508	23.68000030517578	24.709999084472656	24.52035140991211	7476200
326	2021-11-04	24.59000015258789	24.59000015258789	24.040000915527344	24.270000457763672	24.083730697631836	5935700
327	2021-11-05	24.530000686645508	24.670000076293945	24.170000076293945	24.309999465942383	24.123422622680664	5795700
328	2021-11-08	24.43000030517578	24.6299991607666	24.299999237060547	24.5	24.31196403503418	6512700
329	2021-11-09	24.25	24.5	24.190000534057617	24.34000015258789	24.1531925201416	8249600
330	2021-11-10	24.290000915527344	24.540000915527344	24.110000610351562	24.170000076293945	23.9844970703125	8009500
331	2021-11-11	24.219999313354492	24.3799991607666	24.06999969482422	24.1200008392334	23.93488121032715	7909600
332	2021-11-12	24.1200008392334	24.229999542236328	23.690000534057617	23.950000762939453	23.766185760498047	7724000
333	2021-11-15	24.06999969482422	24.3700008392334	23.899999618530273	24.239999771118164	24.053958892822266	5243000
334	2021-11-16	24.34000015258789	24.469999313354492	24.139999389648438	24.25	24.06388282775879	4374900
335	2021-11-17	24.209999084472656	24.270000457763672	23.81999969482422	24.030000686645508	23.845571517944336	3882600
336	2021-11-18	23.950000762939453	24.190000534057617	23.709999084472656	23.899999618530273	23.716567993164062	4569900
337	2021-11-19	23.700000762939453	23.899999618530273	23.309999465942383	23.690000534057617	23.508180618286133	7704600
338	2021-11-22	24.09000015258789	24.420000076293945	23.959999084472656	24.049999237060547	23.86541748046875	5883900
339	2021-11-23	24.25	24.6200008392334	24.149999618530273	24.59000015258789	24.401273727416992	5467100
340	2021-11-24	24.549999237060547	24.889999389648438	24.520000457763672	24.579999923706055	24.39134979248047	4568800
341	2021-11-26	23.579999923706055	23.719999313354492	23.049999237060547	23.469999313354492	23.28986930847168	6513800
342	2021-11-29	23.84000015258789	24.040000915527344	23.360000610351562	23.540000915527344	23.359333038330078	8162300
343	2021-11-30	23.190000534057617	23.290000915527344	22.719999313354492	22.75	22.575395584106445	13243200
344	2021-12-01	23.25	23.520000457763672	22.149999618530273	22.149999618530273	21.979999542236328	8936200
345	2021-12-02	22.329999923706055	22.770000457763672	22.079999923706055	22.6299991607666	22.6299991607666	13700600
346	2021-12-03	22.639999389648438	22.719999313354492	21.68000030517578	21.899999618530273	21.899999618530273	10420100