Volt/voltron/data/UAA.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	11.069999694824219	11.25	10.760000228881836	10.90999984741211	10.90999984741211	8881900
3	2020-07-27	10.760000228881836	11.220000267028809	10.710000038146973	11.199999809265137	11.199999809265137	12390000
4	2020-07-28	11.130000114440918	11.40999984741211	11.09000015258789	11.300000190734863	11.300000190734863	10226400
5	2020-07-29	11.289999961853027	11.84000015258789	11.279999732971191	11.609999656677246	11.609999656677246	8027900
6	2020-07-30	11.5	11.84000015258789	11.350000381469727	11.449999809265137	11.449999809265137	9889600
7	2020-07-31	11.289999961853027	11.899999618530273	10.300000190734863	10.520000457763672	10.520000457763672	20749200
8	2020-08-03	10.619999885559082	10.619999885559082	9.65999984741211	9.670000076293945	9.670000076293945	13847100
9	2020-08-04	9.699999809265137	10.029999732971191	9.630000114440918	9.930000305175781	9.930000305175781	7634700
10	2020-08-05	10.039999961853027	10.649999618530273	10.039999961853027	10.609999656677246	10.609999656677246	7411400
11	2020-08-06	10.489999771118164	10.59000015258789	10.140000343322754	10.140000343322754	10.140000343322754	5483500
12	2020-08-07	10.079999923706055	10.350000381469727	10.0	10.329999923706055	10.329999923706055	5371800
13	2020-08-10	10.40999984741211	10.880000114440918	10.390000343322754	10.710000038146973	10.710000038146973	6273100
14	2020-08-11	11.09000015258789	11.319999694824219	10.770000457763672	10.979999542236328	10.979999542236328	8222300
15	2020-08-12	11.229999542236328	11.260000228881836	10.720000267028809	11.010000228881836	11.010000228881836	7892400
16	2020-08-13	10.920000076293945	11.020000457763672	10.6899995803833	10.84000015258789	10.84000015258789	5031400
17	2020-08-14	10.699999809265137	10.90999984741211	10.5600004196167	10.739999771118164	10.739999771118164	6442000
18	2020-08-17	10.670000076293945	10.710000038146973	10.279999732971191	10.470000267028809	10.470000267028809	6197700
19	2020-08-18	10.40999984741211	10.449999809265137	10.069999694824219	10.239999771118164	10.239999771118164	4962300
20	2020-08-19	10.229999542236328	10.359999656677246	9.960000038146973	9.979999542236328	9.979999542236328	5233500
21	2020-08-20	9.960000038146973	10.010000228881836	9.699999809265137	9.760000228881836	9.760000228881836	5468700
22	2020-08-21	9.890000343322754	9.989999771118164	9.699999809265137	9.729999542236328	9.729999542236328	4325500
23	2020-08-24	9.75	10.25	9.710000038146973	10.239999771118164	10.239999771118164	7388200
24	2020-08-25	10.3100004196167	10.390000343322754	10.09000015258789	10.170000076293945	10.170000076293945	3794700
25	2020-08-26	10.140000343322754	10.1899995803833	9.869999885559082	9.880000114440918	9.880000114440918	5813500
26	2020-08-27	9.899999618530273	10.239999771118164	9.899999618530273	9.920000076293945	9.920000076293945	7586600
27	2020-08-28	9.979999542236328	10.170000076293945	9.84000015258789	10.149999618530273	10.149999618530273	3929900
28	2020-08-31	10.09000015258789	10.130000114440918	9.729999542236328	9.8100004196167	9.8100004196167	3833900
29	2020-09-01	9.720000267028809	10.260000228881836	9.65999984741211	10.25	10.25	5305800
30	2020-09-02	10.319999694824219	10.5600004196167	10.180000305175781	10.390000343322754	10.390000343322754	6585400
31	2020-09-03	10.380000114440918	10.760000228881836	10.369999885559082	10.430000305175781	10.430000305175781	7685800
32	2020-09-04	10.550000190734863	10.619999885559082	10.140000343322754	10.430000305175781	10.430000305175781	5935800
33	2020-09-08	10.220000267028809	11.039999961853027	10.220000267028809	10.949999809265137	10.949999809265137	9654000
34	2020-09-09	10.859999656677246	10.90999984741211	10.529999732971191	10.59000015258789	10.59000015258789	8725200
35	2020-09-10	10.65999984741211	10.850000381469727	10.600000381469727	10.739999771118164	10.739999771118164	9623300
36	2020-09-11	10.920000076293945	11.430000305175781	10.819999694824219	11.319999694824219	11.319999694824219	12549200
37	2020-09-14	11.380000114440918	11.75	11.130000114440918	11.720000267028809	11.720000267028809	9473200
38	2020-09-15	11.789999961853027	11.819999694824219	11.489999771118164	11.65999984741211	11.65999984741211	9094100
39	2020-09-16	11.680000305175781	12.420000076293945	11.65999984741211	12.229999542236328	12.229999542236328	9281400
40	2020-09-17	12.020000457763672	12.270000457763672	11.779999732971191	11.970000267028809	11.970000267028809	10406400
41	2020-09-18	11.949999809265137	11.970000267028809	11.369999885559082	11.520000457763672	11.520000457763672	9509700
42	2020-09-21	11.1899995803833	11.25	10.569999694824219	10.6899995803833	10.6899995803833	6536900
43	2020-09-22	10.670000076293945	10.970000267028809	10.510000228881836	10.920000076293945	10.920000076293945	6674500
44	2020-09-23	11.329999923706055	11.989999771118164	11.279999732971191	11.430000305175781	11.430000305175781	14312400
45	2020-09-24	11.300000190734863	11.319999694824219	10.75	11.010000228881836	11.010000228881836	8635200
46	2020-09-25	10.90999984741211	11.300000190734863	10.899999618530273	11.15999984741211	11.15999984741211	6573200
47	2020-09-28	11.369999885559082	11.529999732971191	11.25	11.430000305175781	11.430000305175781	5783000
48	2020-09-29	11.369999885559082	11.369999885559082	10.890000343322754	11.079999923706055	11.079999923706055	4986000
49	2020-09-30	11.170000076293945	11.470000267028809	11.130000114440918	11.229999542236328	11.229999542236328	4808400
50	2020-10-01	11.369999885559082	11.9399995803833	11.34000015258789	11.859999656677246	11.859999656677246	7503700
51	2020-10-02	11.489999771118164	12.100000381469727	11.430000305175781	12.0600004196167	12.0600004196167	4764500
52	2020-10-05	12.25	12.3100004196167	12.069999694824219	12.15999984741211	12.15999984741211	4230800
53	2020-10-06	12.199999809265137	12.300000190734863	11.640000343322754	11.6899995803833	11.6899995803833	4555300
54	2020-10-07	11.880000114440918	12.229999542236328	11.850000381469727	12.170000076293945	12.170000076293945	3982900
55	2020-10-08	12.25	12.649999618530273	12.220000267028809	12.600000381469727	12.600000381469727	6377800
56	2020-10-09	12.65999984741211	12.710000038146973	12.289999961853027	12.550000190734863	12.550000190734863	5409400
57	2020-10-12	12.59000015258789	12.739999771118164	12.449999809265137	12.729999542236328	12.729999542236328	5061000
58	2020-10-13	12.649999618530273	13.020000457763672	12.510000228881836	12.819999694824219	12.819999694824219	7108600
59	2020-10-14	12.75	13.050000190734863	12.520000457763672	12.539999961853027	12.539999961853027	4182300
60	2020-10-15	12.289999961853027	12.949999809265137	12.260000228881836	12.920000076293945	12.920000076293945	7797400
61	2020-10-16	13.020000457763672	13.210000038146973	12.699999809265137	13.0	13.0	7309100
62	2020-10-19	12.930000305175781	13.470000267028809	12.84000015258789	13.260000228881836	13.260000228881836	5984300
63	2020-10-20	13.369999885559082	13.949999809265137	13.3100004196167	13.470000267028809	13.470000267028809	8806200
64	2020-10-21	13.600000381469727	14.039999961853027	13.539999961853027	13.9399995803833	13.9399995803833	9057100
65	2020-10-22	14.050000190734863	14.210000038146973	13.880000114440918	14.180000305175781	14.180000305175781	6301700
66	2020-10-23	14.420000076293945	14.670000076293945	13.859999656677246	14.65999984741211	14.65999984741211	7714200
67	2020-10-26	14.539999961853027	14.539999961853027	13.699999809265137	13.930000305175781	13.930000305175781	9384500
68	2020-10-27	13.869999885559082	13.970000267028809	13.5600004196167	13.670000076293945	13.670000076293945	7279500
69	2020-10-28	13.270000457763672	13.510000228881836	13.119999885559082	13.3100004196167	13.3100004196167	6512100
70	2020-10-29	13.300000190734863	13.989999771118164	13.15999984741211	13.789999961853027	13.789999961853027	15083000
71	2020-10-30	15.210000038146973	15.390000343322754	13.520000457763672	13.84000015258789	13.84000015258789	21993900
72	2020-11-02	14.140000343322754	14.770000457763672	14.010000228881836	14.460000038146973	14.460000038146973	8594600
73	2020-11-03	14.760000228881836	14.84000015258789	14.4399995803833	14.770000457763672	14.770000457763672	6601900
74	2020-11-04	14.369999885559082	14.710000038146973	14.079999923706055	14.399999618530273	14.399999618530273	6009100
75	2020-11-05	14.460000038146973	15.050000190734863	14.449999809265137	14.970000267028809	14.970000267028809	8328400
76	2020-11-06	14.920000076293945	15.25	14.569999694824219	14.8100004196167	14.8100004196167	5842100
77	2020-11-09	15.819999694824219	16.200000762939453	15.369999885559082	15.369999885559082	15.369999885559082	9357500
78	2020-11-10	15.369999885559082	15.609999656677246	14.899999618530273	15.0600004196167	15.0600004196167	9724800
79	2020-11-11	15.130000114440918	15.130000114440918	14.359999656677246	14.510000228881836	14.510000228881836	8678300
80	2020-11-12	14.369999885559082	14.609999656677246	14.050000190734863	14.329999923706055	14.329999923706055	6014900
81	2020-11-13	14.5	14.979999542236328	14.430000305175781	14.890000343322754	14.890000343322754	4156700
82	2020-11-16	15.40999984741211	15.800000190734863	15.210000038146973	15.760000228881836	15.760000228881836	7395500
83	2020-11-17	15.760000228881836	16.15999984741211	15.430000305175781	16.100000381469727	16.100000381469727	6168200
84	2020-11-18	16.34000015258789	16.780000686645508	16.239999771118164	16.270000457763672	16.270000457763672	6423300
85	2020-11-19	16.149999618530273	16.719999313354492	16.059999465942383	16.690000534057617	16.690000534057617	4459600
86	2020-11-20	16.670000076293945	16.889999389648438	16.479999542236328	16.729999542236328	16.729999542236328	6643600
87	2020-11-23	16.90999984741211	16.979999542236328	16.40999984741211	16.540000915527344	16.540000915527344	6149500
88	2020-11-24	16.829999923706055	17.149999618530273	16.600000381469727	17.010000228881836	17.010000228881836	6180800
89	2020-11-25	16.81999969482422	16.950000762939453	16.329999923706055	16.860000610351562	16.860000610351562	4630500
90	2020-11-27	16.940000534057617	17.020000457763672	16.639999389648438	16.68000030517578	16.68000030517578	2524500
91	2020-11-30	16.700000762939453	16.760000228881836	16.329999923706055	16.56999969482422	16.56999969482422	4781700
92	2020-12-01	16.780000686645508	16.90999984741211	16.219999313354492	16.540000915527344	16.540000915527344	13306600
93	2020-12-02	16.450000762939453	16.610000610351562	16.229999542236328	16.31999969482422	16.31999969482422	6701500
94	2020-12-03	16.350000381469727	17.15999984741211	16.299999237060547	17.0	17.0	6263100
95	2020-12-04	17.020000457763672	17.15999984741211	16.700000762939453	16.829999923706055	16.829999923706055	4249900
96	2020-12-07	16.729999542236328	17.079999923706055	16.549999237060547	17.059999465942383	17.059999465942383	4324200
97	2020-12-08	16.889999389648438	17.6200008392334	16.81999969482422	17.239999771118164	17.239999771118164	6261000
98	2020-12-09	17.440000534057617	17.940000534057617	17.299999237060547	17.56999969482422	17.56999969482422	7243700
99	2020-12-10	17.389999389648438	17.600000381469727	17.1299991607666	17.600000381469727	17.600000381469727	3913500
100	2020-12-11	17.40999984741211	17.68000030517578	17.110000610351562	17.170000076293945	17.170000076293945	4007800
101	2020-12-14	17.43000030517578	17.489999771118164	17.09000015258789	17.139999389648438	17.139999389648438	3639500
102	2020-12-15	17.34000015258789	17.690000534057617	17.280000686645508	17.670000076293945	17.670000076293945	4948200
103	2020-12-16	17.68000030517578	17.850000381469727	17.25	17.459999084472656	17.459999084472656	3503200
104	2020-12-17	17.479999542236328	17.579999923706055	17.309999465942383	17.420000076293945	17.420000076293945	3653200
105	2020-12-18	17.299999237060547	17.540000915527344	17.200000762939453	17.3700008392334	17.3700008392334	5770800
106	2020-12-21	17.049999237060547	17.450000762939453	16.979999542236328	17.350000381469727	17.350000381469727	4649400
107	2020-12-22	17.399999618530273	17.40999984741211	16.860000610351562	16.8799991607666	16.8799991607666	4577600
108	2020-12-23	16.8700008392334	17.469999313354492	16.860000610351562	17.360000610351562	17.360000610351562	4838600
109	2020-12-24	17.420000076293945	17.43000030517578	16.899999618530273	17.40999984741211	17.40999984741211	3020200
110	2020-12-28	17.420000076293945	17.65999984741211	17.209999084472656	17.270000457763672	17.270000457763672	4039100
111	2020-12-29	17.06999969482422	17.209999084472656	16.719999313354492	16.8700008392334	16.8700008392334	4910200
112	2020-12-30	17.010000228881836	17.5	16.959999084472656	17.450000762939453	17.450000762939453	5027100
113	2020-12-31	17.389999389648438	17.479999542236328	17.100000381469727	17.170000076293945	17.170000076293945	3206200
114	2021-01-04	17.579999923706055	17.579999923706055	17.049999237060547	17.350000381469727	17.350000381469727	4891700
115	2021-01-05	17.3700008392334	18.0	17.260000228881836	17.850000381469727	17.850000381469727	4977400
116	2021-01-06	17.860000610351562	18.31999969482422	17.739999771118164	17.969999313354492	17.969999313354492	4524000
117	2021-01-07	18.100000381469727	18.280000686645508	17.790000915527344	18.030000686645508	18.030000686645508	5284300
118	2021-01-08	18.1299991607666	18.209999084472656	17.670000076293945	17.700000762939453	17.700000762939453	4376900
119	2021-01-11	17.43000030517578	18.020000457763672	17.309999465942383	17.979999542236328	17.979999542236328	4960900
120	2021-01-12	17.959999084472656	19.010000228881836	17.8799991607666	18.8700008392334	18.8700008392334	6735200
121	2021-01-13	18.860000610351562	18.920000076293945	18.309999465942383	18.450000762939453	18.450000762939453	3257600
122	2021-01-14	18.6299991607666	18.920000076293945	18.450000762939453	18.5	18.5	3480100
123	2021-01-15	18.360000610351562	18.489999771118164	17.719999313354492	18.09000015258789	18.09000015258789	4158200
124	2021-01-19	18.290000915527344	18.34000015258789	17.940000534057617	18.1299991607666	18.1299991607666	4201900
125	2021-01-20	18.149999618530273	18.81999969482422	18.1200008392334	18.610000610351562	18.610000610351562	6608300
126	2021-01-21	19.3799991607666	19.549999237060547	18.68000030517578	18.68000030517578	18.68000030517578	5914900
127	2021-01-22	18.540000915527344	18.700000762939453	18.200000762939453	18.510000228881836	18.510000228881836	3370300
128	2021-01-25	18.559999465942383	18.989999771118164	18.110000610351562	18.639999389648438	18.639999389648438	5931000
129	2021-01-26	19.239999771118164	19.239999771118164	18.31999969482422	18.510000228881836	18.510000228881836	5649500
130	2021-01-27	17.979999542236328	18.309999465942383	17.15999984741211	17.350000381469727	17.350000381469727	11097000
131	2021-01-28	17.549999237060547	18.190000534057617	17.510000228881836	17.809999465942383	17.809999465942383	8392500
132	2021-01-29	17.65999984741211	17.920000076293945	17.290000915527344	17.5	17.5	4467300
133	2021-02-01	17.649999618530273	18.030000686645508	17.3700008392334	17.989999771118164	17.989999771118164	4241900
134	2021-02-02	18.260000228881836	18.780000686645508	18.139999389648438	18.56999969482422	18.56999969482422	3840700
135	2021-02-03	18.770000457763672	19.649999618530273	18.639999389648438	19.489999771118164	19.489999771118164	5425900
136	2021-02-04	19.600000381469727	20.290000915527344	19.530000686645508	20.260000228881836	20.260000228881836	5263600
137	2021-02-05	20.489999771118164	20.969999313354492	20.3700008392334	20.700000762939453	20.700000762939453	5063700
138	2021-02-08	20.770000457763672	21.049999237060547	20.549999237060547	20.770000457763672	20.770000457763672	5833900
139	2021-02-09	20.610000610351562	21.200000762939453	20.530000686645508	20.719999313354492	20.719999313354492	7892000
140	2021-02-10	22.8799991607666	23.229999542236328	21.81999969482422	22.450000762939453	22.450000762939453	12503100
141	2021-02-11	22.829999923706055	23.5	22.709999084472656	22.989999771118164	22.989999771118164	7808600
142	2021-02-12	22.559999465942383	22.8799991607666	22.280000686645508	22.3700008392334	22.3700008392334	5465800
143	2021-02-16	22.3700008392334	22.649999618530273	22.059999465942383	22.399999618530273	22.399999618530273	5162600
144	2021-02-17	22.079999923706055	22.6200008392334	21.979999542236328	22.399999618530273	22.399999618530273	4278500
145	2021-02-18	22.329999923706055	22.440000534057617	21.979999542236328	22.280000686645508	22.280000686645508	4579300
146	2021-02-19	22.639999389648438	23.1200008392334	22.5	22.809999465942383	22.809999465942383	7010700
147	2021-02-22	22.530000686645508	22.899999618530273	22.1299991607666	22.15999984741211	22.15999984741211	4846800
148	2021-02-23	21.950000762939453	22.079999923706055	21.059999465942383	21.809999465942383	21.809999465942383	8624200
149	2021-02-24	21.809999465942383	22.110000610351562	21.549999237060547	21.889999389648438	21.889999389648438	6849200
150	2021-02-25	21.940000534057617	22.6200008392334	21.489999771118164	21.59000015258789	21.59000015258789	6187100
151	2021-02-26	21.600000381469727	22.290000915527344	21.350000381469727	21.889999389648438	21.889999389648438	4500000
152	2021-03-01	22.31999969482422	23.149999618530273	22.200000762939453	22.739999771118164	22.739999771118164	5746900
153	2021-03-02	22.65999984741211	23.1200008392334	22.610000610351562	22.8700008392334	22.8700008392334	8022300
154	2021-03-03	23.06999969482422	23.729999542236328	22.969999313354492	23.229999542236328	23.229999542236328	7028800
155	2021-03-04	23.110000610351562	23.540000915527344	22.229999542236328	22.790000915527344	22.790000915527344	6628200
156	2021-03-05	22.989999771118164	23.280000686645508	21.459999084472656	22.65999984741211	22.65999984741211	6948700
157	2021-03-08	22.850000381469727	23.56999969482422	22.65999984741211	22.93000030517578	22.93000030517578	6798400
158	2021-03-09	23.1299991607666	23.139999389648438	22.399999618530273	22.40999984741211	22.40999984741211	4301100
159	2021-03-10	22.549999237060547	22.920000076293945	22.309999465942383	22.540000915527344	22.540000915527344	3964300
160	2021-03-11	22.649999618530273	22.959999084472656	22.399999618530273	22.81999969482422	22.81999969482422	5019900
161	2021-03-12	22.860000610351562	23.559999465942383	22.790000915527344	23.3799991607666	23.3799991607666	3851500
162	2021-03-15	23.440000534057617	24.389999389648438	23.440000534057617	24.200000762939453	24.200000762939453	5683000
163	2021-03-16	24.06999969482422	24.350000381469727	23.200000762939453	23.3799991607666	23.3799991607666	3985500
164	2021-03-17	23.40999984741211	23.40999984741211	22.739999771118164	22.989999771118164	22.989999771118164	6696000
165	2021-03-18	23.049999237060547	24.139999389648438	22.8799991607666	23.469999313354492	23.469999313354492	5555000
166	2021-03-19	23.200000762939453	23.639999389648438	22.979999542236328	23.43000030517578	23.43000030517578	4049200
167	2021-03-22	23.56999969482422	23.65999984741211	22.889999389648438	23.479999542236328	23.479999542236328	4135300
168	2021-03-23	23.239999771118164	23.75	22.309999465942383	22.469999313354492	22.469999313354492	5187300
169	2021-03-24	22.600000381469727	23.06999969482422	22.030000686645508	22.049999237060547	22.049999237060547	4333900
170	2021-03-25	21.469999313354492	22.559999465942383	20.719999313354492	22.440000534057617	22.440000534057617	4703600
171	2021-03-26	22.700000762939453	22.8700008392334	21.75	22.360000610351562	22.360000610351562	4480700
172	2021-03-29	22.190000534057617	22.3700008392334	21.239999771118164	21.459999084472656	21.459999084472656	4987500
173	2021-03-30	21.520000457763672	21.799999237060547	21.219999313354492	21.709999084472656	21.709999084472656	4006700
174	2021-03-31	21.739999771118164	22.31999969482422	21.639999389648438	22.15999984741211	22.15999984741211	4799200
175	2021-04-01	22.1299991607666	22.34000015258789	21.799999237060547	21.969999313354492	21.969999313354492	4350800
176	2021-04-05	22.209999084472656	23.139999389648438	22.010000228881836	22.969999313354492	22.969999313354492	7651200
177	2021-04-06	23.0	23.5	23.0	23.260000228881836	23.260000228881836	5259700
178	2021-04-07	23.209999084472656	23.3799991607666	22.719999313354492	22.829999923706055	22.829999923706055	3677000
179	2021-04-08	22.700000762939453	23.030000686645508	22.420000076293945	22.75	22.75	12874100
180	2021-04-09	22.920000076293945	23.18000030517578	22.56999969482422	23.0	23.0	8834400
181	2021-04-12	22.850000381469727	23.200000762939453	22.790000915527344	22.979999542236328	22.979999542236328	5179200
182	2021-04-13	22.860000610351562	22.860000610351562	21.829999923706055	22.290000915527344	22.290000915527344	4602900
183	2021-04-14	22.270000457763672	22.56999969482422	22.059999465942383	22.15999984741211	22.15999984741211	3421300
184	2021-04-15	22.34000015258789	22.34000015258789	21.850000381469727	22.010000228881836	22.010000228881836	4016000
185	2021-04-16	22.1200008392334	22.229999542236328	21.8700008392334	22.049999237060547	22.049999237060547	5405600
186	2021-04-19	21.84000015258789	21.860000610351562	21.479999542236328	21.690000534057617	21.690000534057617	4752400
187	2021-04-20	21.530000686645508	21.540000915527344	20.729999542236328	21.229999542236328	21.229999542236328	6462900
188	2021-04-21	21.190000534057617	22.389999389648438	21.15999984741211	22.3700008392334	22.3700008392334	4627000
189	2021-04-22	22.399999618530273	23.110000610351562	22.309999465942383	22.68000030517578	22.68000030517578	4328300
190	2021-04-23	22.920000076293945	23.280000686645508	22.8700008392334	23.030000686645508	23.030000686645508	4469700
191	2021-04-26	23.450000762939453	23.829999923706055	23.25	23.520000457763672	23.520000457763672	5351000
192	2021-04-27	23.600000381469727	24.260000228881836	23.56999969482422	24.190000534057617	24.190000534057617	5148900
193	2021-04-28	24.110000610351562	24.3799991607666	24.0	24.030000686645508	24.030000686645508	3585600
194	2021-04-29	24.360000610351562	24.639999389648438	24.139999389648438	24.40999984741211	24.40999984741211	3620700
195	2021-04-30	24.209999084472656	24.75	24.200000762939453	24.309999465942383	24.309999465942383	4915000
196	2021-05-03	24.540000915527344	24.6200008392334	23.979999542236328	24.170000076293945	24.170000076293945	6381200
197	2021-05-04	23.469999313354492	24.360000610351562	23.1299991607666	23.8799991607666	23.8799991607666	10994600
198	2021-05-05	25.229999542236328	26.450000762939453	24.90999984741211	25.530000686645508	25.530000686645508	14076000
199	2021-05-06	25.639999389648438	25.639999389648438	24.350000381469727	24.700000762939453	24.700000762939453	5538700
200	2021-05-07	24.079999923706055	25.219999313354492	24.049999237060547	24.469999313354492	24.469999313354492	5219600
201	2021-05-10	24.56999969482422	24.56999969482422	23.149999618530273	23.190000534057617	23.190000534057617	7109700
202	2021-05-11	23.030000686645508	23.149999618530273	22.5	23.040000915527344	23.040000915527344	5022100
203	2021-05-12	22.889999389648438	23.309999465942383	21.969999313354492	22.030000686645508	22.030000686645508	5905900
204	2021-05-13	22.25	22.639999389648438	21.690000534057617	22.040000915527344	22.040000915527344	5153300
205	2021-05-14	22.100000381469727	22.940000534057617	22.100000381469727	22.780000686645508	22.780000686645508	4483100
206	2021-05-17	22.790000915527344	23.190000534057617	22.700000762939453	23.18000030517578	23.18000030517578	7976200
207	2021-05-18	23.18000030517578	23.329999923706055	22.610000610351562	22.649999618530273	22.649999618530273	3652900
208	2021-05-19	22.200000762939453	22.239999771118164	21.75	21.920000076293945	21.920000076293945	6057200
209	2021-05-20	22.0	22.110000610351562	21.100000381469727	21.690000534057617	21.690000534057617	4660700
210	2021-05-21	21.809999465942383	21.969999313354492	21.399999618530273	21.450000762939453	21.450000762939453	2824500
211	2021-05-24	21.56999969482422	21.59000015258789	21.260000228881836	21.290000915527344	21.290000915527344	5017900
212	2021-05-25	21.479999542236328	21.6299991607666	21.31999969482422	21.389999389648438	21.389999389648438	2900600
213	2021-05-26	21.56999969482422	22.610000610351562	21.530000686645508	22.170000076293945	22.170000076293945	5778600
214	2021-05-27	22.350000381469727	23.219999313354492	22.100000381469727	22.8700008392334	22.8700008392334	5137700
215	2021-05-28	23.020000457763672	23.110000610351562	22.389999389648438	22.579999923706055	22.579999923706055	3287400
216	2021-06-01	22.860000610351562	23.209999084472656	22.649999618530273	23.049999237060547	23.049999237060547	3812300
217	2021-06-02	23.139999389648438	23.170000076293945	22.520000457763672	22.700000762939453	22.700000762939453	3931100
218	2021-06-03	22.520000457763672	22.670000076293945	22.059999465942383	22.149999618530273	22.149999618530273	5897600
219	2021-06-04	22.139999389648438	22.399999618530273	21.350000381469727	21.719999313354492	21.719999313354492	10530700
220	2021-06-07	21.829999923706055	22.18000030517578	21.510000228881836	22.06999969482422	22.06999969482422	5958900
221	2021-06-08	22.110000610351562	22.34000015258789	21.889999389648438	22.209999084472656	22.209999084472656	3630400
222	2021-06-09	22.190000534057617	22.350000381469727	21.31999969482422	21.399999618530273	21.399999618530273	4248200
223	2021-06-10	21.440000534057617	21.579999923706055	20.959999084472656	21.06999969482422	21.06999969482422	4185800
224	2021-06-11	21.280000686645508	21.5	21.1200008392334	21.489999771118164	21.489999771118164	3058800
225	2021-06-14	21.5	21.56999969482422	20.65999984741211	20.760000228881836	20.760000228881836	3903400
226	2021-06-15	20.760000228881836	20.8799991607666	20.3799991607666	20.790000915527344	20.790000915527344	3971200
227	2021-06-16	20.68000030517578	20.81999969482422	20.350000381469727	20.700000762939453	20.700000762939453	4817200
228	2021-06-17	20.600000381469727	20.649999618530273	19.760000228881836	20.079999923706055	20.079999923706055	5848900
229	2021-06-18	19.719999313354492	19.93000030517578	19.280000686645508	19.799999237060547	19.799999237060547	8222400
230	2021-06-21	19.90999984741211	20.329999923706055	19.6299991607666	20.15999984741211	20.15999984741211	4525900
231	2021-06-22	20.09000015258789	20.43000030517578	19.760000228881836	20.299999237060547	20.299999237060547	3632600
232	2021-06-23	20.440000534057617	21.170000076293945	20.43000030517578	21.059999465942383	21.059999465942383	7000800
233	2021-06-24	21.190000534057617	21.510000228881836	20.8700008392334	21.239999771118164	21.239999771118164	4871200
234	2021-06-25	22.09000015258789	22.299999237060547	21.540000915527344	21.690000534057617	21.690000534057617	7202700
235	2021-06-28	21.59000015258789	21.670000076293945	20.780000686645508	20.989999771118164	20.989999771118164	6503500
236	2021-06-29	21.06999969482422	21.399999618530273	20.780000686645508	21.06999969482422	21.06999969482422	4082800
237	2021-06-30	21.020000457763672	21.149999618530273	20.760000228881836	21.149999618530273	21.149999618530273	3124200
238	2021-07-01	21.149999618530273	21.639999389648438	21.079999923706055	21.299999237060547	21.299999237060547	3566200
239	2021-07-02	21.40999984741211	21.40999984741211	20.93000030517578	21.25	21.25	3664400
240	2021-07-06	21.170000076293945	21.299999237060547	20.649999618530273	21.06999969482422	21.06999969482422	3599500
241	2021-07-07	21.0	21.229999542236328	20.40999984741211	20.68000030517578	20.68000030517578	3886600
242	2021-07-08	20.270000457763672	20.649999618530273	19.860000610351562	20.440000534057617	20.440000534057617	4922900
243	2021-07-09	20.809999465942383	21.3799991607666	20.719999313354492	21.34000015258789	21.34000015258789	4067600
244	2021-07-12	21.200000762939453	21.399999618530273	20.959999084472656	21.209999084472656	21.209999084472656	3810300
245	2021-07-13	21.06999969482422	21.270000457763672	20.549999237060547	20.649999618530273	20.649999618530273	2967800
246	2021-07-14	20.809999465942383	21.030000686645508	20.450000762939453	20.549999237060547	20.549999237060547	3189500
247	2021-07-15	20.43000030517578	20.610000610351562	19.84000015258789	20.079999923706055	20.079999923706055	5314600
248	2021-07-16	20.1299991607666	20.18000030517578	19.06999969482422	19.260000228881836	19.260000228881836	4533700
249	2021-07-19	18.700000762939453	19.09000015258789	18.469999313354492	18.899999618530273	18.899999618530273	6978500
250	2021-07-20	18.969999313354492	19.93000030517578	18.760000228881836	19.670000076293945	19.670000076293945	5023200
251	2021-07-21	19.979999542236328	20.559999465942383	19.899999618530273	20.469999313354492	20.469999313354492	5150000
252	2021-07-22	20.450000762939453	20.530000686645508	20.049999237060547	20.229999542236328	20.229999542236328	3732900
253	2021-07-23	20.469999313354492	20.81999969482422	20.31999969482422	20.5	20.5	4625100
254	2021-07-26	20.5	20.729999542236328	20.149999618530273	20.489999771118164	20.489999771118164	3744000
255	2021-07-27	20.3799991607666	20.479999542236328	20.040000915527344	20.34000015258789	20.34000015258789	3868100
256	2021-07-28	20.520000457763672	20.709999084472656	19.850000381469727	20.15999984741211	20.15999984741211	3750200
257	2021-07-29	20.299999237060547	20.8700008392334	20.260000228881836	20.43000030517578	20.43000030517578	4662400
258	2021-07-30	20.3799991607666	21.09000015258789	20.270000457763672	20.450000762939453	20.450000762939453	4423500
259	2021-08-02	21.170000076293945	21.75	21.0	21.110000610351562	21.110000610351562	10220600
260	2021-08-03	22.030000686645508	22.809999465942383	21.149999618530273	22.700000762939453	22.700000762939453	20652900
261	2021-08-04	23.170000076293945	24.709999084472656	23.040000915527344	23.809999465942383	23.809999465942383	15871300
262	2021-08-05	23.790000915527344	24.8700008392334	23.6200008392334	24.809999465942383	24.809999465942383	9798700
263	2021-08-06	24.81999969482422	25.18000030517578	24.649999618530273	25.0	25.0	6255500
264	2021-08-09	24.989999771118164	25.299999237060547	24.59000015258789	25.020000457763672	25.020000457763672	7011200
265	2021-08-10	25.059999465942383	26.010000228881836	25.020000457763672	25.610000610351562	25.610000610351562	7171500
266	2021-08-11	25.459999084472656	26.020000457763672	25.280000686645508	25.770000457763672	25.770000457763672	6125100
267	2021-08-12	25.780000686645508	25.940000534057617	25.520000457763672	25.770000457763672	25.770000457763672	4962300
268	2021-08-13	25.770000457763672	25.829999923706055	25.329999923706055	25.450000762939453	25.450000762939453	2891100
269	2021-08-16	25.270000457763672	25.309999465942383	24.780000686645508	24.989999771118164	24.989999771118164	3263600
270	2021-08-17	24.84000015258789	24.899999618530273	23.420000076293945	23.5	23.5	5603100
271	2021-08-18	23.399999618530273	23.969999313354492	23.270000457763672	23.309999465942383	23.309999465942383	3190300
272	2021-08-19	22.8799991607666	23.209999084472656	22.5	22.610000610351562	22.610000610351562	5125500
273	2021-08-20	22.979999542236328	23.489999771118164	22.850000381469727	23.450000762939453	23.450000762939453	5125100
274	2021-08-23	23.670000076293945	23.75	23.3700008392334	23.65999984741211	23.65999984741211	4114500
275	2021-08-24	23.700000762939453	24.31999969482422	23.700000762939453	24.15999984741211	24.15999984741211	4990600
276	2021-08-25	24.219999313354492	24.3799991607666	23.950000762939453	24.1299991607666	24.1299991607666	3850300
277	2021-08-26	24.059999465942383	24.110000610351562	23.299999237060547	23.65999984741211	23.65999984741211	3892600
278	2021-08-27	23.739999771118164	24.280000686645508	23.649999618530273	24.1200008392334	24.1200008392334	3566600
279	2021-08-30	24.239999771118164	24.34000015258789	23.90999984741211	24.1200008392334	24.1200008392334	2868100
280	2021-08-31	24.0	24.219999313354492	22.940000534057617	23.139999389648438	23.139999389648438	6089000
281	2021-09-01	23.229999542236328	23.65999984741211	23.059999465942383	23.149999618530273	23.149999618530273	4325400
282	2021-09-02	23.34000015258789	23.399999618530273	23.0	23.06999969482422	23.06999969482422	4262300
283	2021-09-03	22.950000762939453	23.170000076293945	22.600000381469727	23.149999618530273	23.149999618530273	3758500
284	2021-09-07	23.280000686645508	23.329999923706055	22.579999923706055	22.6299991607666	22.6299991607666	4647100
285	2021-09-08	22.579999923706055	22.719999313354492	21.950000762939453	22.200000762939453	22.200000762939453	5248600
286	2021-09-09	22.3799991607666	23.40999984741211	22.219999313354492	23.15999984741211	23.15999984741211	11216000
287	2021-09-10	23.229999542236328	23.520000457763672	22.850000381469727	22.8700008392334	22.8700008392334	4951700
288	2021-09-13	23.010000228881836	23.1200008392334	21.780000686645508	21.920000076293945	21.920000076293945	6059100
289	2021-09-14	22.0	22.010000228881836	21.139999389648438	21.40999984741211	21.40999984741211	6290600
290	2021-09-15	21.3799991607666	21.540000915527344	21.059999465942383	21.459999084472656	21.459999084472656	3846100
291	2021-09-16	21.579999923706055	21.829999923706055	21.360000610351562	21.3799991607666	21.3799991607666	3869300
292	2021-09-17	21.209999084472656	21.719999313354492	20.93000030517578	21.06999969482422	21.06999969482422	7673300
293	2021-09-20	20.520000457763672	20.790000915527344	20.149999618530273	20.450000762939453	20.450000762939453	7961000
294	2021-09-21	20.510000228881836	20.770000457763672	20.350000381469727	20.5	20.5	6332600
295	2021-09-22	20.670000076293945	21.0	20.549999237060547	20.760000228881836	20.760000228881836	3764600
296	2021-09-23	20.969999313354492	21.670000076293945	20.959999084472656	21.43000030517578	21.43000030517578	6509600
297	2021-09-24	20.829999923706055	21.770000457763672	20.610000610351562	21.5	21.5	10469700
298	2021-09-27	21.59000015258789	21.899999618530273	21.200000762939453	21.239999771118164	21.239999771118164	4117200
299	2021-09-28	21.100000381469727	21.469999313354492	21.010000228881836	21.200000762939453	21.200000762939453	7448800
300	2021-09-29	21.399999618530273	21.489999771118164	20.690000534057617	20.719999313354492	20.719999313354492	4568400
301	2021-09-30	20.670000076293945	20.670000076293945	19.899999618530273	20.18000030517578	20.18000030517578	10737000
302	2021-10-01	20.43000030517578	20.8799991607666	20.1200008392334	20.790000915527344	20.790000915527344	5632100
303	2021-10-04	20.700000762939453	21.1299991607666	20.600000381469727	20.739999771118164	20.739999771118164	4793400
304	2021-10-05	21.049999237060547	21.860000610351562	20.8799991607666	21.049999237060547	21.049999237060547	7243300
305	2021-10-06	20.729999542236328	21.040000915527344	20.399999618530273	20.6200008392334	20.6200008392334	4515500
306	2021-10-07	20.979999542236328	21.549999237060547	20.899999618530273	21.110000610351562	21.110000610351562	5271200
307	2021-10-08	20.989999771118164	21.110000610351562	20.309999465942383	20.440000534057617	20.440000534057617	4240900
308	2021-10-11	20.200000762939453	20.5	19.93000030517578	19.989999771118164	19.989999771118164	4265100
309	2021-10-12	20.290000915527344	20.5	20.09000015258789	20.34000015258789	20.34000015258789	3318200
310	2021-10-13	20.469999313354492	20.6200008392334	20.149999618530273	20.450000762939453	20.450000762939453	3175300
311	2021-10-14	20.639999389648438	20.719999313354492	20.440000534057617	20.510000228881836	20.510000228881836	3004900
312	2021-10-15	20.709999084472656	20.780000686645508	20.450000762939453	20.510000228881836	20.510000228881836	3419100
313	2021-10-18	20.25	20.56999969482422	20.1200008392334	20.530000686645508	20.530000686645508	3480800
314	2021-10-19	20.469999313354492	20.530000686645508	20.209999084472656	20.3799991607666	20.3799991607666	6608400
315	2021-10-20	20.3700008392334	20.809999465942383	20.170000076293945	20.200000762939453	20.200000762939453	4385200
316	2021-10-21	20.219999313354492	21.15999984741211	20.170000076293945	20.93000030517578	20.93000030517578	7042600
317	2021-10-22	20.81999969482422	20.889999389648438	20.530000686645508	20.68000030517578	20.68000030517578	3796600
318	2021-10-25	20.719999313354492	21.389999389648438	20.639999389648438	21.360000610351562	21.360000610351562	4460200
319	2021-10-26	21.559999465942383	21.979999542236328	21.31999969482422	21.549999237060547	21.549999237060547	7522400
320	2021-10-27	21.5	21.959999084472656	21.309999465942383	21.719999313354492	21.719999313354492	7526800
321	2021-10-28	21.760000228881836	22.139999389648438	21.610000610351562	22.1299991607666	22.1299991607666	4881600
322	2021-10-29	22.040000915527344	22.729999542236328	21.760000228881836	21.959999084472656	21.959999084472656	5930100
323	2021-11-01	22.0	22.440000534057617	21.8799991607666	21.979999542236328	21.979999542236328	6805400
324	2021-11-02	25.190000534057617	26.280000686645508	24.920000076293945	25.600000381469727	25.600000381469727	29100600
325	2021-11-03	26.139999389648438	27.280000686645508	26.020000457763672	26.540000915527344	26.540000915527344	17657300
326	2021-11-04	26.6299991607666	27.15999984741211	25.770000457763672	25.93000030517578	25.93000030517578	9390200
327	2021-11-05	26.200000762939453	26.299999237060547	24.790000915527344	25.020000457763672	25.020000457763672	11365100
328	2021-11-08	24.8700008392334	25.149999618530273	24.6299991607666	24.739999771118164	24.739999771118164	5921400
329	2021-11-09	24.799999237060547	25.09000015258789	24.540000915527344	24.75	24.75	4165100
330	2021-11-10	24.579999923706055	25.5	24.3799991607666	24.739999771118164	24.739999771118164	5851000
331	2021-11-11	24.75	25.229999542236328	24.670000076293945	24.780000686645508	24.780000686645508	3682500
332	2021-11-12	24.8799991607666	25.530000686645508	24.799999237060547	25.020000457763672	25.020000457763672	2891900
333	2021-11-15	25.299999237060547	25.8700008392334	25.110000610351562	25.84000015258789	25.84000015258789	3385000
334	2021-11-16	25.899999618530273	26.850000381469727	25.760000228881836	26.56999969482422	26.56999969482422	4507000
335	2021-11-17	26.530000686645508	26.649999618530273	25.940000534057617	26.270000457763672	26.270000457763672	4544300
336	2021-11-18	26.459999084472656	26.850000381469727	26.020000457763672	26.829999923706055	26.829999923706055	4444300
337	2021-11-19	26.65999984741211	27.280000686645508	26.520000457763672	26.959999084472656	26.959999084472656	5939700
338	2021-11-22	27.049999237060547	27.079999923706055	25.229999542236328	25.360000610351562	25.360000610351562	14911100
339	2021-11-23	25.209999084472656	25.420000076293945	24.649999618530273	24.799999237060547	24.799999237060547	9562400
340	2021-11-24	24.06999969482422	25.139999389648438	23.989999771118164	24.899999618530273	24.899999618530273	8458300
341	2021-11-26	23.889999389648438	24.280000686645508	23.5	23.979999542236328	23.979999542236328	3518200
342	2021-11-29	24.399999618530273	24.770000457763672	24.010000228881836	24.389999389648438	24.389999389648438	4059000
343	2021-11-30	24.170000076293945	24.260000228881836	23.06999969482422	23.59000015258789	23.59000015258789	6111400
344	2021-12-01	24.079999923706055	24.469999313354492	22.8799991607666	22.889999389648438	22.889999389648438	5675300
345	2021-12-02	23.079999923706055	23.610000610351562	22.459999084472656	23.5	23.5	7531300
346	2021-12-03	23.559999465942383	23.790000915527344	22.8799991607666	23.469999313354492	23.469999313354492	5667700