Volt/voltron/data/UA.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	9.859999656677246	10.035300254821777	9.6899995803833	9.829999923706055	9.829999923706055	6513675
3	2020-07-27	9.619999885559082	9.979999542236328	9.545000076293945	9.949999809265137	9.949999809265137	6855280
4	2020-07-28	9.789999961853027	10.127099990844727	9.789999961853027	10.029999732971191	10.029999732971191	5033008
5	2020-07-29	10.029999732971191	10.489999771118164	10.010000228881836	10.329999923706055	10.329999923706055	4579264
6	2020-07-30	10.1899995803833	10.489999771118164	10.079999923706055	10.180000305175781	10.180000305175781	6358278
7	2020-07-31	10.210000038146973	10.649999618530273	9.3100004196167	9.489999771118164	9.489999771118164	17012107
8	2020-08-03	9.579999923706055	9.579999923706055	8.760000228881836	8.789999961853027	8.789999961853027	10467101
9	2020-08-04	8.760000228881836	9.020000457763672	8.75	8.9399995803833	8.9399995803833	5300748
10	2020-08-05	9.0600004196167	9.479999542236328	9.039999961853027	9.4399995803833	9.4399995803833	5733163
11	2020-08-06	9.420000076293945	9.420000076293945	9.029999732971191	9.039999961853027	9.039999961853027	4344977
12	2020-08-07	9.079999923706055	9.210000038146973	8.90999984741211	9.199999809265137	9.199999809265137	3307100
13	2020-08-10	9.25	9.729999542236328	9.239999771118164	9.600000381469727	9.600000381469727	4262621
14	2020-08-11	9.890000343322754	10.09000015258789	9.630000114440918	9.800000190734863	9.800000190734863	5790368
15	2020-08-12	9.989999771118164	10.0	9.53499984741211	9.770000457763672	9.770000457763672	5687985
16	2020-08-13	9.699999809265137	9.789999961853027	9.510000228881836	9.65999984741211	9.65999984741211	2621743
17	2020-08-14	9.539999961853027	9.703300476074219	9.414999961853027	9.600000381469727	9.600000381469727	3919257
18	2020-08-17	9.59000015258789	9.59000015258789	9.239999771118164	9.40999984741211	9.40999984741211	4123903
19	2020-08-18	9.34000015258789	9.390000343322754	9.069999694824219	9.229999542236328	9.229999542236328	3403496
20	2020-08-19	9.210000038146973	9.319999694824219	9.0	9.020000457763672	9.020000457763672	3573868
21	2020-08-20	8.989999771118164	9.029999732971191	8.75	8.789999961853027	8.789999961853027	7482880
22	2020-08-21	8.880000114440918	8.979999542236328	8.739999771118164	8.770000457763672	8.770000457763672	4246116
23	2020-08-24	8.8100004196167	9.220000267028809	8.75	9.1899995803833	9.1899995803833	5285415
24	2020-08-25	9.270000457763672	9.3100004196167	9.0600004196167	9.109999656677246	9.109999656677246	4120213
25	2020-08-26	9.100000381469727	9.100000381469727	8.87399959564209	8.890000343322754	8.890000343322754	2758774
26	2020-08-27	8.9399995803833	9.199999809265137	8.930000305175781	8.960000038146973	8.960000038146973	3660089
27	2020-08-28	8.989999771118164	9.149999618530273	8.890000343322754	9.140000343322754	9.140000343322754	3285653
28	2020-08-31	9.09000015258789	9.100000381469727	8.779999732971191	8.850000381469727	8.850000381469727	3525596
29	2020-09-01	8.789999961853027	9.180000305175781	8.710000038146973	9.170000076293945	9.170000076293945	3484210
30	2020-09-02	9.229999542236328	9.454999923706055	9.119999885559082	9.380000114440918	9.380000114440918	4398691
31	2020-09-03	9.369999885559082	9.670000076293945	9.350000381469727	9.380000114440918	9.380000114440918	4149848
32	2020-09-04	9.449999809265137	9.569000244140625	9.119999885559082	9.319999694824219	9.319999694824219	3083285
33	2020-09-08	9.170000076293945	9.829999923706055	9.15999984741211	9.739999771118164	9.739999771118164	5798667
34	2020-09-09	9.65999984741211	9.729999542236328	9.319999694824219	9.359999656677246	9.359999656677246	5442688
35	2020-09-10	9.399999618530273	9.609999656677246	9.359999656677246	9.479999542236328	9.479999542236328	6236444
36	2020-09-11	9.600000381469727	10.005000114440918	9.545000076293945	9.899999618530273	9.899999618530273	9160144
37	2020-09-14	9.949999809265137	10.34000015258789	9.739999771118164	10.300000190734863	10.300000190734863	4773170
38	2020-09-15	10.300000190734863	10.399999618530273	10.119999885559082	10.25	10.25	4424956
39	2020-09-16	10.260000228881836	10.890000343322754	10.25	10.699999809265137	10.699999809265137	6262940
40	2020-09-17	10.550000190734863	10.744999885559082	10.324999809265137	10.4399995803833	10.4399995803833	4970452
41	2020-09-18	10.390000343322754	10.470000267028809	9.979999542236328	10.0600004196167	10.0600004196167	6652587
42	2020-09-21	9.819999694824219	9.850000381469727	9.300000190734863	9.359999656677246	9.359999656677246	4636820
43	2020-09-22	9.399999618530273	9.59000015258789	9.204999923706055	9.529999732971191	9.529999732971191	5117410
44	2020-09-23	9.899999618530273	10.454999923706055	9.850000381469727	10.0	10.0	6942740
45	2020-09-24	9.899999618530273	9.899999618530273	9.390000343322754	9.670000076293945	9.670000076293945	5000965
46	2020-09-25	9.5600004196167	9.904999732971191	9.529999732971191	9.819999694824219	9.819999694824219	4145323
47	2020-09-28	9.989999771118164	10.130000114440918	9.914199829101562	10.039999961853027	10.039999961853027	2877012
48	2020-09-29	9.970000267028809	9.989999771118164	9.619999885559082	9.770000457763672	9.770000457763672	2876540
49	2020-09-30	9.800000190734863	10.09000015258789	9.795000076293945	9.84000015258789	9.84000015258789	2712974
50	2020-10-01	10.0	10.460000038146973	9.930000305175781	10.350000381469727	10.350000381469727	3659460
51	2020-10-02	10.010000228881836	10.574999809265137	9.960000038146973	10.539999961853027	10.539999961853027	2856753
52	2020-10-05	10.699999809265137	10.760000228881836	10.520000457763672	10.59000015258789	10.59000015258789	2317984
53	2020-10-06	10.619999885559082	10.729999542236328	10.175000190734863	10.199999809265137	10.199999809265137	2782277
54	2020-10-07	10.369999885559082	10.680000305175781	10.34000015258789	10.609999656677246	10.609999656677246	2373627
55	2020-10-08	10.6899995803833	11.010000228881836	10.65999984741211	10.960000038146973	10.960000038146973	2925807
56	2020-10-09	11.0	11.09000015258789	10.734999656677246	10.970000267028809	10.970000267028809	3029802
57	2020-10-12	11.020000457763672	11.069999694824219	10.84000015258789	11.0600004196167	11.0600004196167	3058792
58	2020-10-13	10.960000038146973	11.300000190734863	10.875	11.109999656677246	11.109999656677246	3001009
59	2020-10-14	11.079999923706055	11.34000015258789	10.920000076293945	10.930000305175781	10.930000305175781	2165462
60	2020-10-15	10.8100004196167	11.279999732971191	10.699999809265137	11.260000228881836	11.260000228881836	4262698
61	2020-10-16	11.34000015258789	11.479999542236328	11.039999961853027	11.300000190734863	11.300000190734863	3245766
62	2020-10-19	11.270000457763672	11.699999809265137	11.180000305175781	11.5600004196167	11.5600004196167	3854763
63	2020-10-20	11.6899995803833	12.220000267028809	11.59000015258789	11.779999732971191	11.779999732971191	5285773
64	2020-10-21	11.850000381469727	12.220000267028809	11.8100004196167	12.109999656677246	12.109999656677246	4035564
65	2020-10-22	12.1899995803833	12.449999809265137	12.109999656677246	12.430000305175781	12.430000305175781	4504402
66	2020-10-23	12.59000015258789	12.819999694824219	12.130000114440918	12.739999771118164	12.739999771118164	4483856
67	2020-10-26	12.680000305175781	12.6899995803833	12.024999618530273	12.229999542236328	12.229999542236328	8787423
68	2020-10-27	12.25	12.270000457763672	11.921500205993652	11.930000305175781	11.930000305175781	3796066
69	2020-10-28	11.649999618530273	11.829999923706055	11.510000228881836	11.65999984741211	11.65999984741211	3949863
70	2020-10-29	11.600000381469727	12.244999885559082	11.520000457763672	12.039999961853027	12.039999961853027	5895524
71	2020-10-30	13.239999771118164	13.260000228881836	11.890000343322754	12.229999542236328	12.229999542236328	13341686
72	2020-11-02	12.40999984741211	12.994999885559082	12.359999656677246	12.779999732971191	12.779999732971191	6924850
73	2020-11-03	12.970000267028809	13.119999885559082	12.755000114440918	13.010000228881836	13.010000228881836	3815078
74	2020-11-04	12.800000190734863	13.010000228881836	12.470000267028809	12.770000457763672	12.770000457763672	3192410
75	2020-11-05	12.84000015258789	13.199999809265137	12.819999694824219	13.180000305175781	13.180000305175781	3884763
76	2020-11-06	13.119999885559082	13.380000114440918	12.869999885559082	13.029999732971191	13.029999732971191	2714518
77	2020-11-09	14.09000015258789	14.270000457763672	13.510000228881836	13.520000457763672	13.520000457763672	6003566
78	2020-11-10	13.4399995803833	13.665499687194824	13.170000076293945	13.270000457763672	13.270000457763672	5211222
79	2020-11-11	13.350000381469727	13.350000381469727	12.710000038146973	12.819999694824219	12.819999694824219	4198012
80	2020-11-12	12.710000038146973	12.949999809265137	12.4350004196167	12.609999656677246	12.609999656677246	3819428
81	2020-11-13	12.729999542236328	13.1899995803833	12.729999542236328	13.149999618530273	13.149999618530273	3026531
82	2020-11-16	13.569999694824219	13.90999984741211	13.36620044708252	13.859999656677246	13.859999656677246	4966863
83	2020-11-17	13.850000381469727	14.210000038146973	13.579999923706055	14.170000076293945	14.170000076293945	4676663
84	2020-11-18	14.34000015258789	14.729999542236328	14.25	14.369999885559082	14.369999885559082	4737880
85	2020-11-19	14.3100004196167	14.71500015258789	14.180000305175781	14.6899995803833	14.6899995803833	2350512
86	2020-11-20	14.720000267028809	14.869999885559082	14.520000457763672	14.640000343322754	14.640000343322754	5147663
87	2020-11-23	14.829999923706055	14.87660026550293	14.424200057983398	14.5	14.5	3152195
88	2020-11-24	14.779999732971191	15.03499984741211	14.59000015258789	14.930000305175781	14.930000305175781	3953157
89	2020-11-25	14.829999923706055	14.864999771118164	14.3100004196167	14.819999694824219	14.819999694824219	3153052
90	2020-11-27	14.890000343322754	14.949999809265137	14.670000076293945	14.710000038146973	14.710000038146973	1579743
91	2020-11-30	14.65999984741211	14.739999771118164	14.40999984741211	14.550000190734863	14.550000190734863	2968988
92	2020-12-01	14.760000228881836	14.859999656677246	14.3100004196167	14.6899995803833	14.6899995803833	7146761
93	2020-12-02	14.600000381469727	14.670000076293945	14.390000343322754	14.510000228881836	14.510000228881836	3680738
94	2020-12-03	14.470000267028809	15.149999618530273	14.430000305175781	14.970000267028809	14.970000267028809	4820683
95	2020-12-04	15.109999656677246	15.15999984741211	14.680000305175781	14.829999923706055	14.829999923706055	3573852
96	2020-12-07	14.739999771118164	15.010000228881836	14.5649995803833	15.0	15.0	3460964
97	2020-12-08	14.880000114440918	15.5	14.779999732971191	15.210000038146973	15.210000038146973	5176998
98	2020-12-09	15.300000190734863	15.710000038146973	15.199999809265137	15.390000343322754	15.390000343322754	5724038
99	2020-12-10	15.229999542236328	15.468500137329102	15.005000114440918	15.390000343322754	15.390000343322754	2871690
100	2020-12-11	15.239999771118164	15.5	15.03499984741211	15.100000381469727	15.100000381469727	1859166
101	2020-12-14	15.270000457763672	15.319999694824219	14.949999809265137	14.970000267028809	14.970000267028809	2444703
102	2020-12-15	15.149999618530273	15.460000038146973	15.149999618530273	15.449999809265137	15.449999809265137	2524950
103	2020-12-16	15.5	15.585000038146973	15.079999923706055	15.289999961853027	15.289999961853027	2576059
104	2020-12-17	15.319999694824219	15.34000015258789	15.109999656677246	15.229999542236328	15.229999542236328	2729607
105	2020-12-18	15.180000305175781	15.289999961853027	14.96500015258789	15.100000381469727	15.100000381469727	5656005
106	2020-12-21	14.819999694824219	15.220000267028809	14.699999809265137	15.09000015258789	15.09000015258789	3256162
107	2020-12-22	15.130000114440918	15.180000305175781	14.670000076293945	14.680000305175781	14.680000305175781	3445829
108	2020-12-23	14.6899995803833	15.170000076293945	14.630000114440918	15.09000015258789	15.09000015258789	3775751
109	2020-12-24	15.079999923706055	15.119999885559082	14.6899995803833	15.050000190734863	15.050000190734863	1529360
110	2020-12-28	15.119999885559082	15.300000190734863	14.906200408935547	14.960000038146973	14.960000038146973	1959511
111	2020-12-29	14.930000305175781	14.979999542236328	14.523500442504883	14.649999618530273	14.649999618530273	2382254
112	2020-12-30	14.729999542236328	15.130000114440918	14.720999717712402	15.079999923706055	15.079999923706055	2878757
113	2020-12-31	15.010000228881836	15.11299991607666	14.8100004196167	14.880000114440918	14.880000114440918	1981656
114	2021-01-04	15.220000267028809	15.229999542236328	14.805000305175781	15.0600004196167	15.0600004196167	4414569
115	2021-01-05	15.0	15.579999923706055	14.970000267028809	15.449999809265137	15.449999809265137	2106601
116	2021-01-06	15.4399995803833	15.869999885559082	15.380000114440918	15.510000228881836	15.510000228881836	3744988
117	2021-01-07	15.699999809265137	15.84000015258789	15.420000076293945	15.59000015258789	15.59000015258789	2340354
118	2021-01-08	15.649999618530273	15.75	15.25	15.25	15.25	3293503
119	2021-01-11	15.0600004196167	15.5600004196167	14.919899940490723	15.520000457763672	15.520000457763672	3662490
120	2021-01-12	15.600000381469727	16.459999084472656	15.449999809265137	16.329999923706055	16.329999923706055	5047340
121	2021-01-13	16.260000228881836	16.3799991607666	15.800000190734863	15.90999984741211	15.90999984741211	2369614
122	2021-01-14	16.010000228881836	16.344999313354492	15.914400100708008	15.949999809265137	15.949999809265137	2321234
123	2021-01-15	15.850000381469727	15.920000076293945	15.239999771118164	15.59000015258789	15.59000015258789	2967451
124	2021-01-19	15.649999618530273	15.779999732971191	15.460000038146973	15.5600004196167	15.5600004196167	2131371
125	2021-01-20	15.59000015258789	16.139999389648438	15.550000190734863	15.970000267028809	15.970000267028809	3571063
126	2021-01-21	16.559999465942383	16.790000915527344	16.079999923706055	16.110000610351562	16.110000610351562	3520788
127	2021-01-22	16.0	16.075000762939453	15.675000190734863	15.890000343322754	15.890000343322754	2726028
128	2021-01-25	15.819999694824219	16.309999465942383	15.569999694824219	15.9399995803833	15.9399995803833	3125170
129	2021-01-26	16.43000030517578	16.43000030517578	15.71500015258789	15.869999885559082	15.869999885559082	6600294
130	2021-01-27	15.420000076293945	15.680000305175781	14.619999885559082	14.770000457763672	14.770000457763672	7031819
131	2021-01-28	15.0	15.359999656677246	14.899999618530273	15.170000076293945	15.170000076293945	8471690
132	2021-01-29	15.039999961853027	15.270000457763672	14.770000457763672	14.970000267028809	14.970000267028809	3901862
133	2021-02-01	15.050000190734863	15.4350004196167	14.875	15.40999984741211	15.40999984741211	2739157
134	2021-02-02	15.65999984741211	16.10099983215332	15.579999923706055	16.0	16.0	3147686
135	2021-02-03	16.09000015258789	16.854999542236328	15.979999542236328	16.790000915527344	16.790000915527344	4483554
136	2021-02-04	16.829999923706055	17.3700008392334	16.795000076293945	17.360000610351562	17.360000610351562	3698626
137	2021-02-05	17.440000534057617	17.950000762939453	17.43000030517578	17.739999771118164	17.739999771118164	3903249
138	2021-02-08	17.809999465942383	17.987499237060547	17.645000457763672	17.700000762939453	17.700000762939453	3903727
139	2021-02-09	17.65999984741211	17.969999313354492	17.43000030517578	17.540000915527344	17.540000915527344	6560751
140	2021-02-10	18.940000534057617	19.6200008392334	18.530000686645508	18.760000228881836	18.760000228881836	12205640
141	2021-02-11	18.969999313354492	19.6200008392334	18.90999984741211	19.209999084472656	19.209999084472656	6386796
142	2021-02-12	18.979999542236328	19.155000686645508	18.75	18.84000015258789	18.84000015258789	5766287
143	2021-02-16	18.850000381469727	18.989999771118164	18.360000610351562	18.6200008392334	18.6200008392334	3511665
144	2021-02-17	18.399999618530273	18.739999771118164	18.209999084472656	18.670000076293945	18.670000076293945	4474665
145	2021-02-18	18.610000610351562	18.700000762939453	18.31999969482422	18.510000228881836	18.510000228881836	3107216
146	2021-02-19	18.68000030517578	19.2549991607666	18.670000076293945	18.959999084472656	18.959999084472656	2863270
147	2021-02-22	18.610000610351562	19.040000915527344	18.489999771118164	18.540000915527344	18.540000915527344	5624731
148	2021-02-23	18.3700008392334	18.450000762939453	17.6200008392334	18.299999237060547	18.299999237060547	5063272
149	2021-02-24	18.360000610351562	18.59000015258789	18.1299991607666	18.299999237060547	18.299999237060547	2216368
150	2021-02-25	18.280000686645508	18.8700008392334	18.020000457763672	18.100000381469727	18.100000381469727	2355480
151	2021-02-26	18.110000610351562	18.56999969482422	17.8700008392334	18.200000762939453	18.200000762939453	2785238
152	2021-03-01	18.540000915527344	19.200000762939453	18.510000228881836	18.950000762939453	18.950000762939453	2769186
153	2021-03-02	18.93000030517578	19.18000030517578	18.829999923706055	19.020000457763672	19.020000457763672	2114256
154	2021-03-03	19.010000228881836	19.719999313354492	19.010000228881836	19.270000457763672	19.270000457763672	3301296
155	2021-03-04	19.260000228881836	19.540000915527344	18.540000915527344	18.969999313354492	18.969999313354492	3883331
156	2021-03-05	19.079999923706055	19.299999237060547	17.860000610351562	18.739999771118164	18.739999771118164	3828687
157	2021-03-08	18.899999618530273	19.53499984741211	18.75	19.110000610351562	19.110000610351562	4635596
158	2021-03-09	19.239999771118164	19.25	18.69219970703125	18.709999084472656	18.709999084472656	2126589
159	2021-03-10	18.790000915527344	19.149999618530273	18.649999618530273	18.860000610351562	18.860000610351562	4915262
160	2021-03-11	18.90999984741211	19.1200008392334	18.719999313354492	19.040000915527344	19.040000915527344	2794432
161	2021-03-12	19.049999237060547	19.600000381469727	19.040000915527344	19.450000762939453	19.450000762939453	2661594
162	2021-03-15	19.59000015258789	20.309999465942383	19.59000015258789	20.190000534057617	20.190000534057617	5372972
163	2021-03-16	20.149999618530273	20.209999084472656	19.389999389648438	19.5	19.5	2559557
164	2021-03-17	19.5	19.600000381469727	19.049999237060547	19.25	19.25	3422500
165	2021-03-18	19.18000030517578	20.06999969482422	19.139999389648438	19.420000076293945	19.420000076293945	4353361
166	2021-03-19	19.290000915527344	19.450000762939453	19.020000457763672	19.25	19.25	3447193
167	2021-03-22	19.309999465942383	19.545000076293945	18.8799991607666	19.43000030517578	19.43000030517578	5082928
168	2021-03-23	19.229999542236328	19.6299991607666	18.440000534057617	18.579999923706055	18.579999923706055	2914887
169	2021-03-24	18.670000076293945	19.010000228881836	18.139999389648438	18.139999389648438	18.139999389648438	4120759
170	2021-03-25	17.649700164794922	18.469999313354492	17.360000610351562	18.31999969482422	18.31999969482422	4258745
171	2021-03-26	18.59000015258789	18.71500015258789	17.770000457763672	18.309999465942383	18.309999465942383	4552748
172	2021-03-29	18.170000076293945	18.309999465942383	17.469999313354492	17.649999618530273	17.649999618530273	5157240
173	2021-03-30	17.670000076293945	18.0	17.479999542236328	17.899999618530273	17.899999618530273	2966261
174	2021-03-31	17.920000076293945	18.6200008392334	17.790000915527344	18.459999084472656	18.459999084472656	10650065
175	2021-04-01	18.479999542236328	18.530000686645508	18.1299991607666	18.270000457763672	18.270000457763672	2762071
176	2021-04-05	18.440000534057617	19.0	18.20009994506836	18.8799991607666	18.8799991607666	11914754
177	2021-04-06	18.8799991607666	19.260000228881836	18.8799991607666	19.100000381469727	19.100000381469727	2618685
178	2021-04-07	19.110000610351562	19.209999084472656	18.700000762939453	18.81999969482422	18.81999969482422	1778228
179	2021-04-08	18.739999771118164	19.139999389648438	18.459999084472656	18.979999542236328	18.979999542236328	5282707
180	2021-04-09	19.079999923706055	19.239999771118164	18.815000534057617	19.18000030517578	19.18000030517578	2699085
181	2021-04-12	19.100000381469727	19.360000610351562	19.0	19.190000534057617	19.190000534057617	2105912
182	2021-04-13	19.079999923706055	19.079999923706055	18.319599151611328	18.559999465942383	18.559999465942383	3693267
183	2021-04-14	18.549999237060547	18.799999237060547	18.371000289916992	18.43000030517578	18.43000030517578	1645139
184	2021-04-15	18.56999969482422	18.56999969482422	18.209999084472656	18.309999465942383	18.309999465942383	1650884
185	2021-04-16	18.459999084472656	18.520000457763672	18.25	18.420000076293945	18.420000076293945	1948029
186	2021-04-19	18.290000915527344	18.299999237060547	17.90999984741211	18.06999969482422	18.06999969482422	2597311
187	2021-04-20	18.030000686645508	18.030000686645508	17.389999389648438	17.790000915527344	17.790000915527344	3309089
188	2021-04-21	17.68000030517578	18.739999771118164	17.68000030517578	18.729999542236328	18.729999542236328	2956269
189	2021-04-22	18.75	19.389999389648438	18.690000534057617	19.020000457763672	19.020000457763672	2657146
190	2021-04-23	19.170000076293945	19.469999313354492	19.170000076293945	19.260000228881836	19.260000228881836	2470428
191	2021-04-26	19.389999389648438	19.889999389648438	19.270000457763672	19.520000457763672	19.520000457763672	2865576
192	2021-04-27	19.579999923706055	20.014999389648438	19.579999923706055	19.90999984741211	19.90999984741211	4417746
193	2021-04-28	19.799999237060547	20.040000915527344	19.719999313354492	19.770000457763672	19.770000457763672	1702704
194	2021-04-29	19.979999542236328	20.219999313354492	19.864999771118164	20.09000015258789	20.09000015258789	1957769
195	2021-04-30	20.0	20.315000534057617	19.829999923706055	19.90999984741211	19.90999984741211	2210557
196	2021-05-03	20.0	20.15999984741211	19.725000381469727	19.8799991607666	19.8799991607666	2782396
197	2021-05-04	19.399999618530273	20.040000915527344	19.1200008392334	19.719999313354492	19.719999313354492	3426773
198	2021-05-05	20.8700008392334	21.825000762939453	21.0	21.1299991607666	21.1299991607666	5213105
199	2021-05-06	21.190000534057617	21.200000762939453	20.219999313354492	20.440000534057617	20.440000534057617	3000396
200	2021-05-07	20.219999313354492	20.969999313354492	20.040000915527344	20.239999771118164	20.239999771118164	2778718
201	2021-05-10	20.299999237060547	20.33989906311035	19.219999313354492	19.270000457763672	19.270000457763672	4289842
202	2021-05-11	19.170000076293945	19.31999969482422	18.809999465942383	19.190000534057617	19.190000534057617	2607529
203	2021-05-12	19.030000686645508	19.299999237060547	18.299999237060547	18.350000381469727	18.350000381469727	4911126
204	2021-05-13	18.540000915527344	18.891399383544922	18.1299991607666	18.3799991607666	18.3799991607666	3425722
205	2021-05-14	18.5	19.18000030517578	18.479999542236328	19.010000228881836	19.010000228881836	5506592
206	2021-05-17	18.989999771118164	19.389999389648438	18.93000030517578	19.360000610351562	19.360000610351562	1943314
207	2021-05-18	19.399999618530273	19.530000686645508	18.959999084472656	18.979999542236328	18.979999542236328	2542894
208	2021-05-19	18.649999618530273	18.700000762939453	18.280000686645508	18.469999313354492	18.469999313354492	3426815
209	2021-05-20	18.510000228881836	18.510000228881836	17.790000915527344	18.260000228881836	18.260000228881836	3227749
210	2021-05-21	18.389999389648438	18.5	18.079999923706055	18.110000610351562	18.110000610351562	1796919
211	2021-05-24	18.190000534057617	18.190000534057617	17.889999389648438	17.90999984741211	17.90999984741211	2047779
212	2021-05-25	18.030000686645508	18.170000076293945	17.8799991607666	17.940000534057617	17.940000534057617	2183318
213	2021-05-26	18.09000015258789	18.84000015258789	18.09000015258789	18.31999969482422	18.31999969482422	8767601
214	2021-05-27	18.389999389648438	19.540000915527344	18.309999465942383	19.229999542236328	19.229999542236328	6661539
215	2021-05-28	19.40999984741211	19.469999313354492	18.940000534057617	19.059999465942383	19.059999465942383	6738760
216	2021-06-01	19.25	19.770000457763672	19.170000076293945	19.6299991607666	19.6299991607666	4758412
217	2021-06-02	19.770000457763672	19.81999969482422	19.350000381469727	19.549999237060547	19.549999237060547	6369535
218	2021-06-03	19.440000534057617	19.600000381469727	18.969999313354492	19.059999465942383	19.059999465942383	4445654
219	2021-06-04	19.139999389648438	19.34000015258789	18.53499984741211	19.020000457763672	19.020000457763672	4168776
220	2021-06-07	19.139999389648438	19.350000381469727	18.854999542236328	19.25	19.25	4458045
221	2021-06-08	19.329999923706055	19.450000762939453	19.075000762939453	19.309999465942383	19.309999465942383	1989846
222	2021-06-09	19.360000610351562	19.40999984741211	18.6200008392334	18.6200008392334	18.6200008392334	2462784
223	2021-06-10	18.739999771118164	18.760000228881836	18.229999542236328	18.239999771118164	18.239999771118164	5316750
224	2021-06-11	18.440000534057617	18.479999542236328	18.239999771118164	18.469999313354492	18.469999313354492	2705703
225	2021-06-14	18.450000762939453	18.538999557495117	17.799999237060547	17.940000534057617	17.940000534057617	3972790
226	2021-06-15	17.969999313354492	18.010000228881836	17.600000381469727	17.93000030517578	17.93000030517578	4454370
227	2021-06-16	17.84000015258789	18.045000076293945	17.649999618530273	18.010000228881836	18.010000228881836	3608518
228	2021-06-17	17.93000030517578	17.979999542236328	17.309999465942383	17.579999923706055	17.579999923706055	3363148
229	2021-06-18	17.299999237060547	17.459999084472656	16.950000762939453	17.31999969482422	17.31999969482422	5394005
230	2021-06-21	17.43000030517578	17.829999923706055	17.290000915527344	17.709999084472656	17.709999084472656	2145419
231	2021-06-22	17.700000762939453	17.920000076293945	17.40999984741211	17.81999969482422	17.81999969482422	1997531
232	2021-06-23	17.920000076293945	18.5	17.920000076293945	18.389999389648438	18.389999389648438	2687372
233	2021-06-24	18.479999542236328	18.760000228881836	18.295000076293945	18.6299991607666	18.6299991607666	2426996
234	2021-06-25	19.270000457763672	19.479799270629883	18.864999771118164	19.100000381469727	19.100000381469727	4481100
235	2021-06-28	19.18000030517578	19.18000030517578	18.3799991607666	18.530000686645508	18.530000686645508	4349277
236	2021-06-29	18.6200008392334	18.8700008392334	18.399999618530273	18.540000915527344	18.540000915527344	2571328
237	2021-06-30	18.540000915527344	18.575000762939453	18.309999465942383	18.56999969482422	18.56999969482422	2911795
238	2021-07-01	18.65999984741211	18.979999542236328	18.56999969482422	18.799999237060547	18.799999237060547	2179722
239	2021-07-02	18.81999969482422	18.860000610351562	18.520000457763672	18.729999542236328	18.729999542236328	1559845
240	2021-07-06	18.700000762939453	18.770000457763672	18.280000686645508	18.59000015258789	18.59000015258789	2037031
241	2021-07-07	18.520000457763672	18.704999923706055	18.06999969482422	18.309999465942383	18.309999465942383	6701115
242	2021-07-08	18.0	18.219999313354492	17.604999542236328	18.079999923706055	18.079999923706055	5460709
243	2021-07-09	18.350000381469727	18.844999313354492	18.31999969482422	18.81999969482422	18.81999969482422	2470002
244	2021-07-12	18.649999618530273	18.809999465942383	18.510000228881836	18.760000228881836	18.760000228881836	2713419
245	2021-07-13	18.649999618530273	18.799999237060547	18.209999084472656	18.290000915527344	18.290000915527344	2114691
246	2021-07-14	18.440000534057617	18.559999465942383	18.079999923706055	18.1299991607666	18.1299991607666	2219994
247	2021-07-15	18.06999969482422	18.18000030517578	17.56999969482422	17.780000686645508	17.780000686645508	2632884
248	2021-07-16	17.84000015258789	17.894500732421875	16.940000534057617	17.049999237060547	17.049999237060547	3801410
249	2021-07-19	16.6200008392334	16.959999084472656	16.420000076293945	16.729999542236328	16.729999542236328	3615645
250	2021-07-20	16.790000915527344	17.540000915527344	16.6200008392334	17.350000381469727	17.350000381469727	2365755
251	2021-07-21	17.530000686645508	18.010400772094727	17.530000686645508	17.729999542236328	17.729999542236328	2948338
252	2021-07-22	17.700000762939453	17.75	17.350000381469727	17.479999542236328	17.479999542236328	2859308
253	2021-07-23	17.549999237060547	17.889999389648438	17.469999313354492	17.639999389648438	17.639999389648438	3817065
254	2021-07-26	17.549999237060547	17.809999465942383	17.270000457763672	17.809999465942383	17.809999465942383	4148878
255	2021-07-27	17.670000076293945	17.729999542236328	17.360000610351562	17.559999465942383	17.559999465942383	1488961
256	2021-07-28	17.68000030517578	17.8700008392334	17.15999984741211	17.450000762939453	17.450000762939453	1675572
257	2021-07-29	17.510000228881836	17.899999618530273	17.44499969482422	17.459999084472656	17.459999084472656	3573939
258	2021-07-30	17.399999618530273	18.030000686645508	17.350000381469727	17.520000457763672	17.520000457763672	3449364
259	2021-08-02	18.06999969482422	18.6200008392334	18.020000457763672	18.100000381469727	18.100000381469727	5346441
260	2021-08-03	19.0	19.600000381469727	18.18000030517578	19.219999313354492	19.219999313354492	10111225
261	2021-08-04	19.559999465942383	20.826799392700195	19.43000030517578	20.510000228881836	20.510000228881836	10196803
262	2021-08-05	20.510000228881836	21.349000930786133	20.31999969482422	21.229999542236328	21.229999542236328	5210275
263	2021-08-06	21.309999465942383	21.450000762939453	21.040000915527344	21.149999618530273	21.149999618530273	3394110
264	2021-08-09	21.049999237060547	21.6200008392334	20.924999237060547	21.309999465942383	21.309999465942383	3198267
265	2021-08-10	21.309999465942383	22.15999984741211	21.239999771118164	21.75	21.75	3616169
266	2021-08-11	21.610000610351562	22.110000610351562	21.479999542236328	21.899999618530273	21.899999618530273	1979342
267	2021-08-12	21.8700008392334	22.030000686645508	21.65999984741211	21.899999618530273	21.899999618530273	1687726
268	2021-08-13	21.81999969482422	21.8700008392334	21.434999465942383	21.56999969482422	21.56999969482422	1799505
269	2021-08-16	21.3700008392334	21.399999618530273	21.010000228881836	21.170000076293945	21.170000076293945	1650250
270	2021-08-17	20.93000030517578	20.94099998474121	19.790000915527344	19.920000076293945	19.920000076293945	3755170
271	2021-08-18	19.81999969482422	20.3085994720459	19.690000534057617	19.709999084472656	19.709999084472656	2542118
272	2021-08-19	19.350000381469727	19.594999313354492	19.010000228881836	19.049999237060547	19.049999237060547	3840336
273	2021-08-20	19.510000228881836	19.75	19.3700008392334	19.739999771118164	19.739999771118164	3299359
274	2021-08-23	20.0	20.139999389648438	19.750999450683594	20.079999923706055	20.079999923706055	3332749
275	2021-08-24	20.1200008392334	20.905000686645508	20.1200008392334	20.709999084472656	20.709999084472656	3385448
276	2021-08-25	20.780000686645508	20.969999313354492	20.59000015258789	20.81999969482422	20.81999969482422	2597463
277	2021-08-26	20.790000915527344	20.825000762939453	20.200000762939453	20.31999969482422	20.31999969482422	2506638
278	2021-08-27	20.3799991607666	20.989999771118164	20.3700008392334	20.809999465942383	20.809999465942383	2282248
279	2021-08-30	20.920000076293945	21.110000610351562	20.7549991607666	20.84000015258789	20.84000015258789	2281838
280	2021-08-31	20.84000015258789	21.06999969482422	19.90999984741211	20.059999465942383	20.059999465942383	4298804
281	2021-09-01	20.209999084472656	20.639999389648438	20.193500518798828	20.25	20.25	3689450
282	2021-09-02	20.329999923706055	20.440000534057617	20.190000534057617	20.200000762939453	20.200000762939453	2987105
283	2021-09-03	20.1200008392334	20.329999923706055	19.889999389648438	20.280000686645508	20.280000686645508	2470710
284	2021-09-07	20.389999389648438	20.479999542236328	19.850000381469727	19.860000610351562	19.860000610351562	3004419
285	2021-09-08	19.780000686645508	20.020000457763672	19.389999389648438	19.5	19.5	3272573
286	2021-09-09	19.56999969482422	20.2450008392334	19.420000076293945	20.0	20.0	3663999
287	2021-09-10	20.110000610351562	20.270000457763672	19.600000381469727	19.610000610351562	19.610000610351562	2152901
288	2021-09-13	19.709999084472656	19.81999969482422	18.80500030517578	19.040000915527344	19.040000915527344	3114206
289	2021-09-14	19.020000457763672	19.040000915527344	18.450000762939453	18.75	18.75	2564984
290	2021-09-15	18.770000457763672	18.889999389648438	18.520000457763672	18.81999969482422	18.81999969482422	1750946
291	2021-09-16	18.920000076293945	19.104999542236328	18.770000457763672	18.790000915527344	18.790000915527344	2128579
292	2021-09-17	18.559999465942383	19.040000915527344	18.34000015258789	18.420000076293945	18.420000076293945	4803686
293	2021-09-20	18.0	18.239999771118164	17.690000534057617	18.010000228881836	18.010000228881836	2524923
294	2021-09-21	18.020000457763672	18.290000915527344	17.94499969482422	18.040000915527344	18.040000915527344	2959522
295	2021-09-22	18.190000534057617	18.40999984741211	18.059999465942383	18.280000686645508	18.280000686645508	1748472
296	2021-09-23	18.3799991607666	18.940000534057617	18.3799991607666	18.709999084472656	18.709999084472656	2249391
297	2021-09-24	18.280000686645508	18.889999389648438	18.145000457763672	18.68000030517578	18.68000030517578	2635202
298	2021-09-27	18.739999771118164	19.010000228881836	18.53499984741211	18.579999923706055	18.579999923706055	1311699
299	2021-09-28	18.479999542236328	18.600000381469727	18.31999969482422	18.3700008392334	18.3700008392334	1384918
300	2021-09-29	18.469999313354492	18.600000381469727	18.030000686645508	18.100000381469727	18.100000381469727	2810135
301	2021-09-30	18.114999771118164	18.1200008392334	17.510000228881836	17.520000457763672	17.520000457763672	5555885
302	2021-10-01	17.75	18.149999618530273	17.5049991607666	18.059999465942383	18.059999465942383	2720360
303	2021-10-04	18.010000228881836	18.360000610351562	17.959999084472656	18.0	18.0	1303417
304	2021-10-05	18.219999313354492	18.899999618530273	18.139999389648438	18.270000457763672	18.270000457763672	3026663
305	2021-10-06	18.059999465942383	18.260000228881836	17.739999771118164	17.90999984741211	17.90999984741211	1641901
306	2021-10-07	18.170000076293945	18.616600036621094	18.15999984741211	18.280000686645508	18.280000686645508	1780347
307	2021-10-08	18.18000030517578	18.274999618530273	17.65999984741211	17.75	17.75	2185515
308	2021-10-11	17.639999389648438	17.809999465942383	17.3799991607666	17.459999084472656	17.459999084472656	2071622
309	2021-10-12	17.59000015258789	17.84000015258789	17.524999618530273	17.729999542236328	17.729999542236328	1336391
310	2021-10-13	17.84000015258789	17.940000534057617	17.559999465942383	17.75	17.75	1328097
311	2021-10-14	17.920000076293945	18.020000457763672	17.770000457763672	17.8799991607666	17.8799991607666	1289158
312	2021-10-15	18.059999465942383	18.110000610351562	17.774999618530273	17.790000915527344	17.790000915527344	1086959
313	2021-10-18	17.65999984741211	17.94499969482422	17.579999923706055	17.940000534057617	17.940000534057617	1181133
314	2021-10-19	17.959999084472656	17.959999084472656	17.700000762939453	17.850000381469727	17.850000381469727	1500073
315	2021-10-20	17.790000915527344	18.145000457763672	17.674999237060547	17.709999084472656	17.709999084472656	1085394
316	2021-10-21	17.760000228881836	18.440000534057617	17.719999313354492	18.100000381469727	18.100000381469727	3254790
317	2021-10-22	18.049999237060547	18.06999969482422	17.780000686645508	17.920000076293945	17.920000076293945	1578301
318	2021-10-25	17.979999542236328	18.295000076293945	17.834999084472656	18.280000686645508	18.280000686645508	1859854
319	2021-10-26	18.440000534057617	18.809999465942383	18.290000915527344	18.559999465942383	18.559999465942383	3456375
320	2021-10-27	18.530000686645508	18.84000015258789	18.295000076293945	18.639999389648438	18.639999389648438	1859338
321	2021-10-28	18.700000762939453	18.8799991607666	18.56999969482422	18.8700008392334	18.8700008392334	1690221
322	2021-10-29	18.770000457763672	19.329999923706055	18.625	18.8799991607666	18.8799991607666	1979825
323	2021-11-01	18.959999084472656	19.290000915527344	18.90999984741211	19.030000686645508	19.030000686645508	2668608
324	2021-11-02	21.950000762939453	22.479999542236328	21.559999465942383	21.68000030517578	21.68000030517578	11697342
325	2021-11-03	22.100000381469727	22.959999084472656	21.969999313354492	22.5	22.5	6569675
326	2021-11-04	22.510000228881836	22.9950008392334	21.885000228881836	22.110000610351562	22.110000610351562	3077441
327	2021-11-05	22.399999618530273	22.459999084472656	21.110000610351562	21.34000015258789	21.34000015258789	4037886
328	2021-11-08	21.200000762939453	21.43000030517578	21.020000457763672	21.1200008392334	21.1200008392334	2005041
329	2021-11-09	21.059999465942383	21.350000381469727	20.889999389648438	21.1299991607666	21.1299991607666	1550806
330	2021-11-10	21.040000915527344	21.635000228881836	20.798999786376953	21.1200008392334	21.1200008392334	1735214
331	2021-11-11	21.1299991607666	21.5	21.040000915527344	21.139999389648438	21.139999389648438	1145421
332	2021-11-12	21.290000915527344	21.674999237060547	21.209999084472656	21.290000915527344	21.290000915527344	1268713
333	2021-11-15	21.479999542236328	21.8799991607666	21.389999389648438	21.8700008392334	21.8700008392334	1772705
334	2021-11-16	21.829999923706055	22.649999618530273	21.770000457763672	22.440000534057617	22.440000534057617	2454201
335	2021-11-17	22.399999618530273	22.450000762939453	21.93000030517578	22.219999313354492	22.219999313354492	2293447
336	2021-11-18	22.440000534057617	22.68000030517578	22.040000915527344	22.600000381469727	22.600000381469727	1884841
337	2021-11-19	22.479999542236328	22.940000534057617	22.389999389648438	22.6299991607666	22.6299991607666	2361909
338	2021-11-22	22.690000534057617	22.690000534057617	21.389999389648438	21.5	21.5	2933319
339	2021-11-23	21.350000381469727	21.489999771118164	21.079999923706055	21.200000762939453	21.200000762939453	2071951
340	2021-11-24	20.719999313354492	21.530000686645508	20.530000686645508	21.350000381469727	21.350000381469727	2554677
341	2021-11-26	20.440000534057617	20.875	20.239999771118164	20.6299991607666	20.6299991607666	1415532
342	2021-11-29	20.989999771118164	21.209999084472656	20.610000610351562	20.940000534057617	20.940000534057617	1752876
343	2021-11-30	20.739999771118164	20.760000228881836	19.739999771118164	20.06999969482422	20.06999969482422	2825593
344	2021-12-01	20.5	20.770000457763672	19.469999313354492	19.540000915527344	19.540000915527344	2441169
345	2021-12-02	19.639999389648438	20.040000915527344	19.170000076293945	19.959999084472656	19.959999084472656	2664012
346	2021-12-03	20.0	20.15999984741211	19.600000381469727	19.979999542236328	19.979999542236328	3586047