Volt/voltron/data/CNP.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	20.239999771118164	20.350000381469727	19.6200008392334	19.739999771118164	18.971376419067383	3685900
3	2020-07-27	19.649999618530273	19.739999771118164	18.860000610351562	19.06999969482422	18.327465057373047	7229800
4	2020-07-28	19.010000228881836	19.56999969482422	19.0	19.350000381469727	18.596567153930664	3973100
5	2020-07-29	19.420000076293945	19.469999313354492	19.110000610351562	19.43000030517578	18.67344856262207	4183600
6	2020-07-30	19.200000762939453	19.219999313354492	18.770000457763672	19.1299991607666	18.385129928588867	7231600
7	2020-07-31	19.15999984741211	19.299999237060547	18.399999618530273	19.010000228881836	18.26980209350586	16893400
8	2020-08-03	18.940000534057617	19.549999237060547	18.770000457763672	19.31999969482422	18.567729949951172	5847100
9	2020-08-04	19.260000228881836	19.920000076293945	19.260000228881836	19.489999771118164	18.731109619140625	8598400
10	2020-08-05	19.68000030517578	19.829999923706055	18.899999618530273	19.020000457763672	18.2794132232666	8041500
11	2020-08-06	19.049999237060547	20.510000228881836	19.049999237060547	20.270000457763672	19.480743408203125	11881200
12	2020-08-07	20.190000534057617	20.700000762939453	20.149999618530273	20.40999984741211	19.615291595458984	7286400
13	2020-08-10	20.579999923706055	21.040000915527344	20.489999771118164	20.979999542236328	20.163095474243164	4454700
14	2020-08-11	21.219999313354492	21.420000076293945	20.600000381469727	20.610000610351562	19.807506561279297	5286200
15	2020-08-12	20.829999923706055	20.950000762939453	20.389999389648438	20.399999618530273	19.60567855834961	8296900
16	2020-08-13	20.260000228881836	20.8700008392334	20.260000228881836	20.739999771118164	19.932437896728516	5698300
17	2020-08-14	20.639999389648438	20.649999618530273	20.270000457763672	20.540000915527344	19.74022674560547	4585400
18	2020-08-17	20.540000915527344	20.84000015258789	20.459999084472656	20.649999618530273	19.845945358276367	5439000
19	2020-08-18	20.65999984741211	20.770000457763672	20.110000610351562	20.239999771118164	19.4519100189209	6967800
20	2020-08-19	20.139999389648438	20.479999542236328	20.110000610351562	20.25	19.606828689575195	3552900
21	2020-08-20	20.1299991607666	20.190000534057617	19.809999465942383	19.81999969482422	19.19048309326172	5580900
22	2020-08-21	19.90999984741211	20.079999923706055	19.700000762939453	19.790000915527344	19.161439895629883	4430200
23	2020-08-24	19.829999923706055	20.260000228881836	19.809999465942383	20.219999313354492	19.577777862548828	4113800
24	2020-08-25	20.389999389648438	20.389999389648438	19.899999618530273	20.010000228881836	19.374448776245117	3347600
25	2020-08-26	19.889999389648438	19.889999389648438	19.549999237060547	19.639999389648438	19.016199111938477	3582100
26	2020-08-27	19.690000534057617	19.920000076293945	19.610000610351562	19.760000228881836	19.13239097595215	3315600
27	2020-08-28	19.850000381469727	19.979999542236328	19.610000610351562	19.950000762939453	19.316356658935547	2492900
28	2020-08-31	19.979999542236328	20.1299991607666	19.8799991607666	20.06999969482422	19.432544708251953	4348200
29	2020-09-01	19.850000381469727	20.049999237060547	19.739999771118164	20.0	19.364768981933594	3018800
30	2020-09-02	19.979999542236328	20.549999237060547	19.8799991607666	20.450000762939453	19.80047607421875	3410400
31	2020-09-03	20.59000015258789	20.75	19.959999084472656	20.149999618530273	19.51000213623047	3829400
32	2020-09-04	20.229999542236328	20.299999237060547	19.600000381469727	19.8700008392334	19.2388973236084	3613600
33	2020-09-08	19.829999923706055	19.940000534057617	19.309999465942383	19.3700008392334	18.754777908325195	3899600
34	2020-09-09	19.579999923706055	19.729999542236328	19.389999389648438	19.530000686645508	18.909696578979492	6291200
35	2020-09-10	19.459999084472656	19.770000457763672	19.399999618530273	19.450000762939453	18.83223533630371	3673300
36	2020-09-11	19.450000762939453	19.559999465942383	19.260000228881836	19.450000762939453	18.83223533630371	2795600
37	2020-09-14	19.56999969482422	19.860000610351562	19.420000076293945	19.540000915527344	18.91937828063965	4468800
38	2020-09-15	19.579999923706055	19.65999984741211	18.860000610351562	19.010000228881836	18.406211853027344	4827300
39	2020-09-16	19.020000457763672	19.770000457763672	19.020000457763672	19.739999771118164	19.113025665283203	7213100
40	2020-09-17	19.56999969482422	19.59000015258789	19.1299991607666	19.290000915527344	18.677316665649414	4768800
41	2020-09-18	19.239999771118164	19.290000915527344	18.84000015258789	18.93000030517578	18.328754425048828	10942000
42	2020-09-21	18.75	19.25	18.670000076293945	18.899999618530273	18.299705505371094	6933700
43	2020-09-22	18.84000015258789	19.110000610351562	18.790000915527344	18.90999984741211	18.30938720703125	3106400
44	2020-09-23	18.93000030517578	19.1299991607666	18.84000015258789	18.860000610351562	18.260976791381836	5520600
45	2020-09-24	18.81999969482422	19.139999389648438	18.600000381469727	18.899999618530273	18.299705505371094	4206800
46	2020-09-25	18.75	19.010000228881836	18.670000076293945	18.989999771118164	18.3868465423584	3570800
47	2020-09-28	19.170000076293945	19.299999237060547	18.989999771118164	19.020000457763672	18.4158935546875	3074200
48	2020-09-29	19.110000610351562	19.260000228881836	18.780000686645508	19.0	18.39653205871582	2858400
49	2020-09-30	19.139999389648438	19.489999771118164	19.059999465942383	19.350000381469727	18.735416412353516	5278800
50	2020-10-01	19.440000534057617	19.479999542236328	19.190000534057617	19.399999618530273	18.783823013305664	3313600
51	2020-10-02	19.200000762939453	19.979999542236328	19.100000381469727	19.93000030517578	19.296993255615234	5795600
52	2020-10-05	20.020000457763672	20.239999771118164	19.709999084472656	20.190000534057617	19.54873275756836	3382600
53	2020-10-06	20.290000915527344	20.809999465942383	20.09000015258789	20.56999969482422	19.916662216186523	5278900
54	2020-10-07	20.700000762939453	20.920000076293945	20.469999313354492	20.649999618530273	19.994123458862305	3957600
55	2020-10-08	20.770000457763672	21.360000610351562	20.68000030517578	21.31999969482422	20.64284324645996	4644100
56	2020-10-09	21.389999389648438	21.540000915527344	21.209999084472656	21.3700008392334	20.69125747680664	5488000
57	2020-10-12	21.399999618530273	21.81999969482422	21.219999313354492	21.610000610351562	20.923633575439453	5879700
58	2020-10-13	21.389999389648438	21.59000015258789	20.770000457763672	20.81999969482422	20.158723831176758	5772200
59	2020-10-14	20.850000381469727	21.059999465942383	20.610000610351562	20.790000915527344	20.12967872619629	2740100
60	2020-10-15	20.59000015258789	20.989999771118164	20.59000015258789	20.920000076293945	20.25554656982422	2190000
61	2020-10-16	20.940000534057617	21.1200008392334	20.649999618530273	20.850000381469727	20.187768936157227	2424100
62	2020-10-19	20.729999542236328	21.010000228881836	20.729999542236328	20.799999237060547	20.139358520507812	3288300
63	2020-10-20	20.920000076293945	21.969999313354492	20.809999465942383	21.34000015258789	20.662208557128906	5832000
64	2020-10-21	21.25	21.81999969482422	21.209999084472656	21.530000686645508	20.846174240112305	5477800
65	2020-10-22	21.549999237060547	22.139999389648438	21.440000534057617	22.06999969482422	21.369022369384766	3892600
66	2020-10-23	22.31999969482422	22.489999771118164	22.010000228881836	22.229999542236328	21.523941040039062	3794400
67	2020-10-26	21.850000381469727	22.190000534057617	21.760000228881836	22.1299991607666	21.427114486694336	4626300
68	2020-10-27	22.219999313354492	22.459999084472656	22.100000381469727	22.329999923706055	21.620759963989258	5187200
69	2020-10-28	21.780000686645508	22.270000457763672	21.25	21.299999237060547	20.623477935791016	4814800
70	2020-10-29	21.209999084472656	21.670000076293945	20.889999389648438	21.479999542236328	20.797760009765625	4505000
71	2020-10-30	21.489999771118164	21.549999237060547	21.0	21.1299991607666	20.458877563476562	4946600
72	2020-11-02	21.420000076293945	21.559999465942383	21.059999465942383	21.469999313354492	20.788074493408203	5072500
73	2020-11-03	21.790000915527344	22.18000030517578	21.670000076293945	21.790000915527344	21.097915649414062	3983200
74	2020-11-04	21.760000228881836	22.200000762939453	21.489999771118164	21.559999465942383	20.875219345092773	4028800
75	2020-11-05	21.850000381469727	23.170000076293945	21.850000381469727	22.670000076293945	21.94996452331543	6296000
76	2020-11-06	22.709999084472656	22.90999984741211	22.450000762939453	22.860000610351562	22.133930206298828	4481400
77	2020-11-09	24.0	24.399999618530273	23.479999542236328	23.729999542236328	22.97629737854004	9153600
78	2020-11-10	23.899999618530273	24.139999389648438	23.760000228881836	24.100000381469727	23.334545135498047	4763500
79	2020-11-11	24.1200008392334	24.579999923706055	23.969999313354492	24.06999969482422	23.305496215820312	5034700
80	2020-11-12	23.8700008392334	23.8700008392334	23.110000610351562	23.440000534057617	22.69550895690918	3982400
81	2020-11-13	23.59000015258789	24.270000457763672	23.549999237060547	24.25	23.479782104492188	4789200
82	2020-11-16	24.6200008392334	25.110000610351562	24.600000381469727	25.09000015258789	24.293102264404297	8801700
83	2020-11-17	24.719999313354492	25.389999389648438	24.6200008392334	25.170000076293945	24.370559692382812	8909300
84	2020-11-18	25.149999618530273	25.170000076293945	23.739999771118164	23.75	23.13352394104004	6138300
85	2020-11-19	23.610000610351562	23.780000686645508	23.149999618530273	23.43000030517578	22.821828842163086	6246600
86	2020-11-20	23.350000381469727	23.6200008392334	23.280000686645508	23.459999084472656	22.851051330566406	3871500
87	2020-11-23	23.559999465942383	24.0	23.540000915527344	23.979999542236328	23.357553482055664	5901900
88	2020-11-24	24.290000915527344	24.5	23.889999389648438	24.360000610351562	23.727691650390625	7894200
89	2020-11-25	24.420000076293945	24.700000762939453	24.280000686645508	24.510000228881836	23.873798370361328	3383500
90	2020-11-27	24.59000015258789	24.700000762939453	24.040000915527344	24.06999969482422	23.44521713256836	2954200
91	2020-11-30	24.030000686645508	24.1299991607666	23.079999923706055	23.190000534057617	22.58806037902832	9171000
92	2020-12-01	23.3799991607666	23.610000610351562	22.829999923706055	22.829999923706055	22.23740577697754	7136900
93	2020-12-02	22.739999771118164	22.959999084472656	22.399999618530273	22.93000030517578	22.33481216430664	5911600
94	2020-12-03	22.889999389648438	23.149999618530273	22.75	22.790000915527344	22.198444366455078	5976400
95	2020-12-04	22.84000015258789	23.200000762939453	22.739999771118164	22.860000610351562	22.266626358032227	3553000
96	2020-12-07	22.760000228881836	23.559999465942383	22.610000610351562	23.139999389648438	22.53936004638672	5138700
97	2020-12-08	23.020000457763672	23.100000381469727	22.450000762939453	22.5	21.915971755981445	4182900
98	2020-12-09	22.610000610351562	22.700000762939453	22.0	22.229999542236328	21.652978897094727	15465200
99	2020-12-10	22.139999389648438	22.31999969482422	21.65999984741211	21.799999237060547	21.23413848876953	6702200
100	2020-12-11	21.709999084472656	21.979999542236328	21.600000381469727	21.75	21.18543815612793	4718800
101	2020-12-14	22.0	22.049999237060547	21.600000381469727	21.639999389648438	21.078290939331055	5438800
102	2020-12-15	21.760000228881836	22.290000915527344	21.600000381469727	22.239999771118164	21.662721633911133	4828800
103	2020-12-16	22.270000457763672	22.309999465942383	21.729999542236328	21.8700008392334	21.302326202392578	4051900
104	2020-12-17	22.0	22.270000457763672	21.860000610351562	21.8799991607666	21.312063217163086	4020700
105	2020-12-18	21.90999984741211	22.030000686645508	21.700000762939453	21.8700008392334	21.302326202392578	11279100
106	2020-12-21	21.610000610351562	21.65999984741211	20.969999313354492	21.049999237060547	20.50360679626465	5876900
107	2020-12-22	21.049999237060547	21.1299991607666	20.719999313354492	20.81999969482422	20.27958106994629	4981400
108	2020-12-23	21.020000457763672	21.6200008392334	21.020000457763672	21.5	20.941926956176758	4264400
109	2020-12-24	21.469999313354492	21.59000015258789	21.209999084472656	21.579999923706055	21.019851684570312	1011200
110	2020-12-28	21.68000030517578	21.780000686645508	21.40999984741211	21.40999984741211	20.854265213012695	2874600
111	2020-12-29	21.549999237060547	21.670000076293945	21.190000534057617	21.299999237060547	20.747119903564453	3866400
112	2020-12-30	21.239999771118164	21.549999237060547	21.170000076293945	21.420000076293945	20.864004135131836	1767000
113	2020-12-31	21.399999618530273	21.690000534057617	21.25	21.639999389648438	21.078290939331055	1938100
114	2021-01-04	21.670000076293945	21.739999771118164	21.18000030517578	21.34000015258789	20.786081314086914	3968000
115	2021-01-05	21.40999984741211	21.639999389648438	21.200000762939453	21.56999969482422	21.01011085510254	3793500
116	2021-01-06	21.920000076293945	22.190000534057617	21.81999969482422	21.950000762939453	21.380247116088867	4349800
117	2021-01-07	21.959999084472656	22.020000457763672	20.8700008392334	20.8799991607666	20.33802032470703	6661000
118	2021-01-08	20.940000534057617	20.959999084472656	20.520000457763672	20.709999084472656	20.17243003845215	7833500
119	2021-01-11	20.6200008392334	20.8700008392334	20.56999969482422	20.790000915527344	20.25035858154297	3489900
120	2021-01-12	20.75	20.979999542236328	20.520000457763672	20.700000762939453	20.16269302368164	4201900
121	2021-01-13	20.6200008392334	20.940000534057617	20.549999237060547	20.81999969482422	20.27958106994629	3229100
122	2021-01-14	20.81999969482422	20.940000534057617	20.579999923706055	20.850000381469727	20.308799743652344	3707000
123	2021-01-15	21.299999237060547	21.520000457763672	21.0	21.459999084472656	20.902965545654297	5414300
124	2021-01-19	21.600000381469727	21.790000915527344	21.3799991607666	21.690000534057617	21.126996994018555	4188600
125	2021-01-20	21.469999313354492	21.729999542236328	21.280000686645508	21.479999542236328	20.92244529724121	3790900
126	2021-01-21	21.520000457763672	21.770000457763672	21.280000686645508	21.690000534057617	21.126996994018555	3683100
127	2021-01-22	21.559999465942383	21.59000015258789	21.280000686645508	21.440000534057617	20.883485794067383	2867100
128	2021-01-25	21.34000015258789	21.860000610351562	21.25	21.670000076293945	21.107515335083008	3758700
129	2021-01-26	21.729999542236328	22.059999465942383	21.540000915527344	21.950000762939453	21.380247116088867	3550800
130	2021-01-27	21.6200008392334	21.829999923706055	20.639999389648438	20.860000610351562	20.318540573120117	5307100
131	2021-01-28	21.0	21.84000015258789	20.920000076293945	21.579999923706055	21.019851684570312	4579500
132	2021-01-29	21.40999984741211	21.68000030517578	20.829999923706055	21.09000015258789	20.542570114135742	4984300
133	2021-02-01	21.290000915527344	21.600000381469727	21.100000381469727	21.239999771118164	20.688676834106445	3126400
134	2021-02-02	21.43000030517578	21.770000457763672	21.280000686645508	21.5	20.941926956176758	3703200
135	2021-02-03	21.450000762939453	21.5	20.979999542236328	21.149999618530273	20.60101318359375	3410500
136	2021-02-04	21.100000381469727	21.450000762939453	20.93000030517578	21.43000030517578	20.873743057250977	4175000
137	2021-02-05	21.6299991607666	21.6299991607666	21.260000228881836	21.399999618530273	20.84452247619629	2425100
138	2021-02-08	21.34000015258789	21.43000030517578	20.940000534057617	21.030000686645508	20.484128952026367	3873200
139	2021-02-09	21.100000381469727	21.34000015258789	20.940000534057617	21.280000686645508	20.727638244628906	4505400
140	2021-02-10	21.40999984741211	21.559999465942383	21.270000457763672	21.459999084472656	20.902965545654297	2561000
141	2021-02-11	21.479999542236328	21.59000015258789	21.18000030517578	21.25	20.69841766357422	2229500
142	2021-02-12	21.170000076293945	21.440000534057617	21.100000381469727	21.3799991607666	20.825042724609375	3053900
143	2021-02-16	21.389999389648438	21.65999984741211	21.260000228881836	21.540000915527344	20.980892181396484	5351200
144	2021-02-17	21.479999542236328	21.6200008392334	20.68000030517578	21.530000686645508	21.12809181213379	7048200
145	2021-02-18	21.5	22.100000381469727	21.440000534057617	21.799999237060547	21.393049240112305	4636000
146	2021-02-19	21.780000686645508	21.90999984741211	21.420000076293945	21.43000030517578	21.029956817626953	3970800
147	2021-02-22	21.18000030517578	21.34000015258789	20.170000076293945	20.670000076293945	20.284143447875977	7743700
148	2021-02-23	20.670000076293945	20.940000534057617	20.610000610351562	20.780000686645508	20.392091751098633	4276100
149	2021-02-24	20.690000534057617	21.200000762939453	20.510000228881836	20.809999465942383	20.42152976989746	4136300
150	2021-02-25	20.799999237060547	21.450000762939453	19.530000686645508	19.75	19.381317138671875	9452500
151	2021-02-26	19.530000686645508	19.850000381469727	19.309999465942383	19.440000534057617	19.077104568481445	10415200
152	2021-03-01	19.799999237060547	20.030000686645508	19.56999969482422	19.600000381469727	19.23411750793457	4653700
153	2021-03-02	19.690000534057617	19.709999084472656	19.510000228881836	19.56999969482422	19.20467758178711	4403600
154	2021-03-03	19.459999084472656	19.639999389648438	19.3799991607666	19.450000762939453	19.086917877197266	4212900
155	2021-03-04	19.739999771118164	20.40999984741211	19.559999465942383	19.8700008392334	19.49907875061035	4702800
156	2021-03-05	20.1200008392334	20.799999237060547	20.049999237060547	20.65999984741211	20.274330139160156	4830400
157	2021-03-08	21.040000915527344	21.040000915527344	20.600000381469727	20.809999465942383	20.42152976989746	5234000
158	2021-03-09	20.760000228881836	21.049999237060547	20.59000015258789	20.899999618530273	20.509849548339844	7772000
159	2021-03-10	20.889999389648438	21.5	20.8799991607666	21.31999969482422	20.922008514404297	8416700
160	2021-03-11	21.31999969482422	21.84000015258789	21.190000534057617	21.290000915527344	20.89257049560547	5218700
161	2021-03-12	21.350000381469727	22.079999923706055	21.239999771118164	21.969999313354492	21.55987548828125	6914100
162	2021-03-15	22.049999237060547	22.59000015258789	21.969999313354492	22.56999969482422	22.14867401123047	4398600
163	2021-03-16	22.420000076293945	22.540000915527344	22.1299991607666	22.440000534057617	22.021102905273438	6174500
164	2021-03-17	22.420000076293945	22.540000915527344	22.219999313354492	22.270000457763672	21.854276657104492	4349300
165	2021-03-18	22.280000686645508	22.34000015258789	21.920000076293945	21.940000534057617	21.530437469482422	3531900
166	2021-03-19	22.0	22.530000686645508	21.770000457763672	22.260000228881836	21.844463348388672	9138800
167	2021-03-22	22.139999389648438	22.3799991607666	21.790000915527344	21.959999084472656	21.55006217956543	4076800
168	2021-03-23	21.899999618530273	22.1299991607666	21.700000762939453	21.8799991607666	21.471553802490234	4970900
169	2021-03-24	21.799999237060547	22.18000030517578	21.729999542236328	21.75	21.343982696533203	3659000
170	2021-03-25	21.850000381469727	22.40999984741211	21.540000915527344	22.299999237060547	21.883716583251953	3481100
171	2021-03-26	22.31999969482422	22.459999084472656	21.760000228881836	21.969999313354492	21.55987548828125	3745500
172	2021-03-29	21.889999389648438	22.850000381469727	21.889999389648438	22.649999618530273	22.22718048095703	4403400
173	2021-03-30	22.540000915527344	22.809999465942383	22.239999771118164	22.799999237060547	22.37438201904297	3533100
174	2021-03-31	22.68000030517578	22.8700008392334	22.450000762939453	22.649999618530273	22.22718048095703	3533100
175	2021-04-01	22.649999618530273	22.700000762939453	22.459999084472656	22.649999618530273	22.22718048095703	1886500
176	2021-04-05	22.739999771118164	23.059999465942383	22.700000762939453	22.940000534057617	22.511768341064453	2374300
177	2021-04-06	22.850000381469727	23.260000228881836	22.799999237060547	23.239999771118164	22.806169509887695	3248600
178	2021-04-07	23.350000381469727	23.420000076293945	23.209999084472656	23.360000610351562	22.923927307128906	3693600
179	2021-04-08	23.440000534057617	23.479999542236328	23.100000381469727	23.229999542236328	22.796356201171875	5406400
180	2021-04-09	23.260000228881836	23.40999984741211	23.1299991607666	23.239999771118164	22.806169509887695	5558500
181	2021-04-12	23.270000457763672	23.540000915527344	23.200000762939453	23.34000015258789	22.904300689697266	6640000
182	2021-04-13	23.229999542236328	23.739999771118164	23.030000686645508	23.65999984741211	23.218326568603516	7432400
183	2021-04-14	23.639999389648438	23.940000534057617	23.5	23.709999084472656	23.267393112182617	7981300
184	2021-04-15	23.719999313354492	24.100000381469727	23.670000076293945	24.049999237060547	23.60104751586914	5350800
185	2021-04-16	24.209999084472656	24.299999237060547	23.860000610351562	24.059999465942383	23.61086082458496	7555400
186	2021-04-19	24.06999969482422	24.09000015258789	23.68000030517578	23.780000686645508	23.336090087890625	5962100
187	2021-04-20	23.799999237060547	24.31999969482422	23.709999084472656	24.229999542236328	23.777687072753906	5103500
188	2021-04-21	24.280000686645508	24.360000610351562	24.079999923706055	24.290000915527344	23.836570739746094	5157100
189	2021-04-22	24.299999237060547	24.420000076293945	24.15999984741211	24.170000076293945	23.718807220458984	6085500
190	2021-04-23	24.170000076293945	24.31999969482422	23.940000534057617	24.1299991607666	23.679553985595703	7151200
191	2021-04-26	24.200000762939453	24.229999542236328	23.940000534057617	23.989999771118164	23.54216766357422	4934600
192	2021-04-27	23.979999542236328	24.030000686645508	23.690000534057617	23.809999465942383	23.36552619934082	8512500
193	2021-04-28	23.75	23.940000534057617	23.610000610351562	23.940000534057617	23.493101119995117	9395300
194	2021-04-29	24.0	24.760000228881836	23.959999084472656	24.510000228881836	24.052459716796875	11206200
195	2021-04-30	24.540000915527344	24.56999969482422	24.209999084472656	24.489999771118164	24.032833099365234	4514700
196	2021-05-03	24.520000457763672	24.709999084472656	24.360000610351562	24.420000076293945	23.964139938354492	2949600
197	2021-05-04	24.420000076293945	24.6299991607666	24.280000686645508	24.559999465942383	24.101526260375977	3088700
198	2021-05-05	24.520000457763672	24.530000686645508	24.059999465942383	24.280000686645508	23.82675552368164	8980300
199	2021-05-06	24.299999237060547	24.68000030517578	23.850000381469727	24.3799991607666	23.92488670349121	4955300
200	2021-05-07	24.299999237060547	24.729999542236328	23.959999084472656	24.489999771118164	24.032833099365234	4627800
201	2021-05-10	24.670000076293945	24.809999465942383	24.450000762939453	24.5	24.042646408081055	4913300
202	2021-05-11	24.43000030517578	24.43000030517578	23.790000915527344	23.959999084472656	23.512725830078125	6200500
203	2021-05-12	24.1299991607666	24.209999084472656	23.6299991607666	23.649999618530273	23.208513259887695	9466200
204	2021-05-13	23.579999923706055	24.510000228881836	23.579999923706055	24.469999313354492	24.013206481933594	9506800
205	2021-05-14	24.649999618530273	25.209999084472656	24.469999313354492	25.020000457763672	24.552940368652344	12058500
206	2021-05-17	24.899999618530273	25.219999313354492	24.780000686645508	25.030000686645508	24.562753677368164	7228800
207	2021-05-18	24.989999771118164	25.010000228881836	24.690000534057617	24.700000762939453	24.238914489746094	10316200
208	2021-05-19	24.450000762939453	24.489999771118164	23.969999313354492	24.479999542236328	24.17964744567871	5121500
209	2021-05-20	24.479999542236328	24.799999237060547	24.3799991607666	24.700000762939453	24.39695167541504	4258600
210	2021-05-21	24.760000228881836	24.850000381469727	24.56999969482422	24.709999084472656	24.406827926635742	2684100
211	2021-05-24	24.93000030517578	25.209999084472656	24.799999237060547	25.030000686645508	24.722902297973633	3446100
212	2021-05-25	25.0	25.0	24.75	24.940000534057617	24.63400650024414	3531800
213	2021-05-26	24.979999542236328	25.139999389648438	24.790000915527344	25.110000610351562	24.80191993713379	3707700
214	2021-05-27	25.219999313354492	25.309999465942383	25.040000915527344	25.079999923706055	24.772287368774414	10274900
215	2021-05-28	25.190000534057617	25.350000381469727	25.149999618530273	25.299999237060547	24.989587783813477	3939100
216	2021-06-01	25.389999389648438	25.399999618530273	24.989999771118164	25.110000610351562	24.80191993713379	4702300
217	2021-06-02	25.110000610351562	25.25	24.979999542236328	25.09000015258789	24.78216552734375	4806400
218	2021-06-03	24.969999313354492	25.56999969482422	24.799999237060547	25.389999389648438	25.07848358154297	5022100
219	2021-06-04	25.40999984741211	25.530000686645508	25.329999923706055	25.399999618530273	25.088361740112305	4283100
220	2021-06-07	25.479999542236328	25.59000015258789	25.350000381469727	25.579999923706055	25.26615333557129	3389700
221	2021-06-08	25.649999618530273	25.739999771118164	25.399999618530273	25.459999084472656	25.147624969482422	5474700
222	2021-06-09	25.549999237060547	25.959999084472656	25.450000762939453	25.770000457763672	25.45382308959961	5567700
223	2021-06-10	25.760000228881836	26.040000915527344	25.760000228881836	25.950000762939453	25.631614685058594	4101400
224	2021-06-11	25.90999984741211	26.170000076293945	25.84000015258789	26.149999618530273	25.829160690307617	4538400
225	2021-06-14	26.170000076293945	26.18000030517578	25.81999969482422	25.979999542236328	25.661245346069336	6064700
226	2021-06-15	26.059999465942383	26.139999389648438	25.920000076293945	25.989999771118164	25.671123504638672	5147400
227	2021-06-16	25.959999084472656	26.06999969482422	25.290000915527344	25.530000686645508	25.216768264770508	7250800
228	2021-06-17	25.760000228881836	25.809999465942383	25.280000686645508	25.34000015258789	25.029098510742188	7436700
229	2021-06-18	25.06999969482422	25.34000015258789	24.59000015258789	24.6299991607666	24.327808380126953	16591000
230	2021-06-21	24.75	25.020000457763672	24.610000610351562	24.940000534057617	24.63400650024414	4390300
231	2021-06-22	24.850000381469727	24.979999542236328	24.690000534057617	24.790000915527344	24.48584747314453	5162100
232	2021-06-23	24.729999542236328	24.84000015258789	24.3700008392334	24.700000762939453	24.39695167541504	5208500
233	2021-06-24	24.75	24.75	24.389999389648438	24.510000228881836	24.20928192138672	4206400
234	2021-06-25	24.510000228881836	24.84000015258789	24.5	24.75	24.44633674621582	5853700
235	2021-06-28	24.850000381469727	24.899999618530273	24.540000915527344	24.6299991607666	24.327808380126953	3234100
236	2021-06-29	24.6299991607666	24.770000457763672	24.389999389648438	24.489999771118164	24.189525604248047	5513000
237	2021-06-30	24.540000915527344	24.690000534057617	24.229999542236328	24.520000457763672	24.219158172607422	8231600
238	2021-07-01	24.579999923706055	24.8799991607666	24.290000915527344	24.729999542236328	24.42658042907715	3951200
239	2021-07-02	24.760000228881836	24.920000076293945	24.530000686645508	24.90999984741211	24.604373931884766	5173700
240	2021-07-06	24.790000915527344	24.899999618530273	24.40999984741211	24.889999389648438	24.584617614746094	6799000
241	2021-07-07	24.809999465942383	25.049999237060547	24.649999618530273	25.010000228881836	24.703147888183594	5929800
242	2021-07-08	24.690000534057617	25.290000915527344	24.65999984741211	25.260000228881836	24.9500789642334	12780600
243	2021-07-09	25.3799991607666	25.510000228881836	25.209999084472656	25.469999313354492	25.157501220703125	9652000
244	2021-07-12	25.350000381469727	25.399999618530273	25.1299991607666	25.209999084472656	24.900691986083984	4972300
245	2021-07-13	25.110000610351562	25.15999984741211	24.670000076293945	24.68000030517578	24.377197265625	3991600
246	2021-07-14	24.690000534057617	24.940000534057617	24.559999465942383	24.770000457763672	24.46609115600586	3627200
247	2021-07-15	24.670000076293945	25.360000610351562	24.670000076293945	25.31999969482422	25.009342193603516	4640600
248	2021-07-16	25.3700008392334	25.700000762939453	25.329999923706055	25.59000015258789	25.276029586791992	4508500
249	2021-07-19	25.389999389648438	25.510000228881836	24.579999923706055	24.8700008392334	24.564865112304688	5600000
250	2021-07-20	24.920000076293945	25.290000915527344	24.850000381469727	25.239999771118164	24.93032455444336	4873200
251	2021-07-21	25.3700008392334	25.559999465942383	25.110000610351562	25.170000076293945	24.86118507385254	2836800
252	2021-07-22	25.1299991607666	25.280000686645508	24.969999313354492	25.030000686645508	24.722902297973633	3448400
253	2021-07-23	25.1299991607666	25.209999084472656	24.940000534057617	25.18000030517578	24.871061325073242	3064600
254	2021-07-26	25.200000762939453	25.420000076293945	25.200000762939453	25.350000381469727	25.03897476196289	3132300
255	2021-07-27	25.229999542236328	25.700000762939453	25.149999618530273	25.690000534057617	25.37480354309082	3211100
256	2021-07-28	25.709999084472656	25.790000915527344	25.469999313354492	25.65999984741211	25.345172882080078	3128600
257	2021-07-29	25.75	25.84000015258789	25.540000915527344	25.809999465942383	25.493330001831055	3253400
258	2021-07-30	25.790000915527344	26.040000915527344	25.350000381469727	25.459999084472656	25.147624969482422	6768700
259	2021-08-02	25.5	25.770000457763672	25.450000762939453	25.549999237060547	25.236520767211914	4557400
260	2021-08-03	25.65999984741211	25.889999389648438	25.3799991607666	25.8700008392334	25.552597045898438	3852400
261	2021-08-04	25.739999771118164	25.829999923706055	25.280000686645508	25.700000762939453	25.384681701660156	3747300
262	2021-08-05	25.81999969482422	26.260000228881836	25.690000534057617	26.239999771118164	25.91805648803711	6344100
263	2021-08-06	26.270000457763672	26.920000076293945	26.190000534057617	26.479999542236328	26.15511131286621	4921500
264	2021-08-09	26.440000534057617	26.559999465942383	26.270000457763672	26.540000915527344	26.214374542236328	3778900
265	2021-08-10	26.540000915527344	26.709999084472656	26.34000015258789	26.6200008392334	26.293394088745117	5009700
266	2021-08-11	26.6299991607666	26.84000015258789	26.459999084472656	26.809999465942383	26.481061935424805	5059600
267	2021-08-12	26.790000915527344	26.829999923706055	26.530000686645508	26.75	26.421798706054688	2492700
268	2021-08-13	26.8700008392334	26.920000076293945	26.649999618530273	26.899999618530273	26.569957733154297	2225200
269	2021-08-16	26.860000610351562	27.200000762939453	26.770000457763672	26.790000915527344	26.461307525634766	4222600
270	2021-08-17	26.68000030517578	26.860000610351562	26.299999237060547	26.850000381469727	26.520572662353516	5068900
271	2021-08-18	26.68000030517578	26.68000030517578	26.290000915527344	26.399999618530273	26.232412338256836	4811000
272	2021-08-19	26.309999465942383	26.670000076293945	25.8799991607666	25.920000076293945	25.75545883178711	8494500
273	2021-08-20	25.8700008392334	26.3700008392334	25.700000762939453	26.34000015258789	26.172794342041016	5628300
274	2021-08-23	26.40999984741211	26.489999771118164	26.09000015258789	26.18000030517578	26.013809204101562	4007400
275	2021-08-24	26.280000686645508	26.280000686645508	25.81999969482422	25.84000015258789	25.675968170166016	3806600
276	2021-08-25	25.81999969482422	25.90999984741211	25.690000534057617	25.719999313354492	25.55672836303711	4962200
277	2021-08-26	25.670000076293945	25.700000762939453	25.309999465942383	25.3700008392334	25.208951950073242	3942800
278	2021-08-27	25.459999084472656	25.709999084472656	25.34000015258789	25.6200008392334	25.457365036010742	3955700
279	2021-08-30	25.59000015258789	25.6299991607666	25.329999923706055	25.3799991607666	25.218887329101562	3618200
280	2021-08-31	25.309999465942383	25.420000076293945	24.84000015258789	25.09000015258789	24.930728912353516	10819700
281	2021-09-01	25.170000076293945	25.690000534057617	25.170000076293945	25.510000228881836	25.34806251525879	5740700
282	2021-09-02	25.520000457763672	25.790000915527344	25.5	25.770000457763672	25.606412887573242	4559400
283	2021-09-03	25.770000457763672	26.010000228881836	25.6200008392334	25.940000534057617	25.775333404541016	6942900
284	2021-09-07	26.0	26.1299991607666	25.709999084472656	25.799999237060547	25.636220932006836	7051200
285	2021-09-08	25.799999237060547	26.65999984741211	25.700000762939453	26.469999313354492	26.30196762084961	5135400
286	2021-09-09	26.450000762939453	26.700000762939453	26.31999969482422	26.559999465942383	26.391395568847656	6323200
287	2021-09-10	26.690000534057617	26.700000762939453	26.170000076293945	26.219999313354492	26.05355453491211	5470000
288	2021-09-13	26.440000534057617	26.559999465942383	26.010000228881836	26.15999984741211	25.99393653869629	4736600
289	2021-09-14	26.170000076293945	26.350000381469727	25.639999389648438	25.65999984741211	25.49711036682129	4890200
290	2021-09-15	25.65999984741211	25.65999984741211	25.040000915527344	25.100000381469727	24.940664291381836	5948500
291	2021-09-16	25.040000915527344	25.110000610351562	24.6299991607666	24.6299991607666	24.473648071289062	7032400
292	2021-09-17	24.479999542236328	24.790000915527344	24.389999389648438	24.43000030517578	24.274917602539062	11907700
293	2021-09-20	24.360000610351562	24.8799991607666	24.329999923706055	24.709999084472656	24.553138732910156	9682400
294	2021-09-21	24.81999969482422	25.200000762939453	24.799999237060547	24.920000076293945	24.761808395385742	9581400
295	2021-09-22	24.989999771118164	25.040000915527344	24.510000228881836	24.559999465942383	24.40409278869629	7099300
296	2021-09-23	24.579999923706055	25.290000915527344	24.5	24.799999237060547	24.642568588256836	9926900
297	2021-09-24	25.079999923706055	25.510000228881836	25.010000228881836	25.40999984741211	25.24869728088379	10294800
298	2021-09-27	25.56999969482422	25.84000015258789	25.350000381469727	25.420000076293945	25.25863265991211	7895500
299	2021-09-28	25.299999237060547	25.469999313354492	24.770000457763672	24.950000762939453	24.79161834716797	9988200
300	2021-09-29	24.950000762939453	25.43000030517578	24.920000076293945	25.110000610351562	24.95060157775879	4807600
301	2021-09-30	25.149999618530273	25.299999237060547	24.579999923706055	24.600000381469727	24.44384002685547	4725300
302	2021-10-01	25.190000534057617	25.25	24.719999313354492	24.899999618530273	24.741933822631836	6295300
303	2021-10-04	24.809999465942383	25.6200008392334	24.809999465942383	25.489999771118164	25.328189849853516	6230200
304	2021-10-05	25.459999084472656	25.959999084472656	25.3799991607666	25.469999313354492	25.30831527709961	5445000
305	2021-10-06	25.3700008392334	25.809999465942383	24.90999984741211	25.790000915527344	25.626285552978516	5392000
306	2021-10-07	25.809999465942383	26.049999237060547	25.56999969482422	25.56999969482422	25.40768051147461	5886000
307	2021-10-08	25.489999771118164	25.719999313354492	25.360000610351562	25.540000915527344	25.377872467041016	3119100
308	2021-10-11	25.559999465942383	25.65999984741211	25.43000030517578	25.540000915527344	25.377872467041016	3452900
309	2021-10-12	25.6299991607666	26.059999465942383	25.559999465942383	26.040000915527344	25.874698638916016	5362700
310	2021-10-13	26.030000686645508	26.110000610351562	25.799999237060547	25.899999618530273	25.735586166381836	6043000
311	2021-10-14	26.0	26.56999969482422	25.940000534057617	26.56999969482422	26.40133285522461	5033300
312	2021-10-15	26.68000030517578	26.920000076293945	26.489999771118164	26.75	26.580190658569336	4665800
313	2021-10-18	26.56999969482422	26.59000015258789	26.18000030517578	26.190000534057617	26.023746490478516	3230800
314	2021-10-19	26.3799991607666	26.420000076293945	26.1299991607666	26.15999984741211	25.99393653869629	3680900
315	2021-10-20	26.399999618530273	26.739999771118164	26.31999969482422	26.6299991607666	26.46095085144043	2440100
316	2021-10-21	26.610000610351562	26.719999313354492	26.469999313354492	26.510000228881836	26.34171485900879	3389700
317	2021-10-22	26.559999465942383	26.670000076293945	26.479999542236328	26.540000915527344	26.371524810791016	5155500
318	2021-10-25	26.510000228881836	26.860000610351562	26.3700008392334	26.770000457763672	26.60006332397461	3868000
319	2021-10-26	26.790000915527344	26.93000030517578	26.65999984741211	26.68000030517578	26.510635375976562	2946000
320	2021-10-27	26.670000076293945	26.690000534057617	26.309999465942383	26.309999465942383	26.142982482910156	3292000
321	2021-10-28	26.280000686645508	26.399999618530273	26.059999465942383	26.290000915527344	26.123111724853516	3268400
322	2021-10-29	26.260000228881836	26.399999618530273	25.829999923706055	26.040000915527344	25.874698638916016	3794700
323	2021-11-01	26.1200008392334	26.350000381469727	26.040000915527344	26.290000915527344	26.123111724853516	3730100
324	2021-11-02	26.3700008392334	26.3700008392334	25.829999923706055	26.190000534057617	26.023746490478516	5620500
325	2021-11-03	26.049999237060547	26.420000076293945	26.010000228881836	26.290000915527344	26.123111724853516	3350900
326	2021-11-04	26.440000534057617	26.739999771118164	26.309999465942383	26.5	26.331777572631836	3364800
327	2021-11-05	26.709999084472656	26.889999389648438	26.43000030517578	26.670000076293945	26.50069808959961	3179000
328	2021-11-08	26.579999923706055	26.719999313354492	26.280000686645508	26.520000457763672	26.35165023803711	2692900
329	2021-11-09	26.520000457763672	26.610000610351562	26.40999984741211	26.520000457763672	26.35165023803711	2569800
330	2021-11-10	26.510000228881836	26.81999969482422	26.450000762939453	26.579999923706055	26.411270141601562	3423800
331	2021-11-11	26.459999084472656	26.799999237060547	26.450000762939453	26.770000457763672	26.60006332397461	5399700
332	2021-11-12	26.709999084472656	26.790000915527344	26.229999542236328	26.600000381469727	26.431142807006836	3446700
333	2021-11-15	26.780000686645508	26.959999084472656	26.690000534057617	26.950000762939453	26.778921127319336	2800600
334	2021-11-16	26.979999542236328	26.979999542236328	26.75	26.780000686645508	26.610000610351562	2463000
335	2021-11-17	26.6200008392334	26.709999084472656	26.440000534057617	26.700000762939453	26.700000762939453	2253300
336	2021-11-18	26.690000534057617	26.81999969482422	26.360000610351562	26.420000076293945	26.420000076293945	3041700
337	2021-11-19	26.309999465942383	26.579999923706055	26.059999465942383	26.549999237060547	26.549999237060547	3468600
338	2021-11-22	26.540000915527344	26.700000762939453	26.25	26.6200008392334	26.6200008392334	4272500
339	2021-11-23	26.780000686645508	26.860000610351562	26.549999237060547	26.610000610351562	26.610000610351562	2102900
340	2021-11-24	26.6200008392334	26.829999923706055	26.530000686645508	26.770000457763672	26.770000457763672	2025200
341	2021-11-26	26.40999984741211	26.450000762939453	26.06999969482422	26.229999542236328	26.229999542236328	3530300
342	2021-11-29	26.459999084472656	26.65999984741211	26.219999313354492	26.59000015258789	26.59000015258789	3135700
343	2021-11-30	26.280000686645508	26.420000076293945	25.899999618530273	25.90999984741211	25.90999984741211	8311300
344	2021-12-01	26.290000915527344	26.649999618530273	25.75	25.760000228881836	25.760000228881836	3412800
345	2021-12-02	25.8799991607666	26.479999542236328	25.829999923706055	26.219999313354492	26.219999313354492	3471600
346	2021-12-03	26.360000610351562	26.969999313354492	26.299999237060547	26.950000762939453	26.950000762939453	5727200