Volt/voltron/data/CTRA.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	19.1299991607666	19.540000915527344	19.020000457763672	19.040000915527344	17.79456901550293	3715800
3	2020-07-27	18.889999389648438	18.899999618530273	17.850000381469727	17.969999313354492	16.794557571411133	5690400
4	2020-07-28	18.219999313354492	18.610000610351562	17.989999771118164	18.270000457763672	17.074934005737305	5064100
5	2020-07-29	18.25	18.489999771118164	17.8700008392334	18.479999542236328	17.271196365356445	4044100
6	2020-07-30	18.389999389648438	18.489999771118164	17.979999542236328	18.139999389648438	16.95343589782715	4379700
7	2020-07-31	17.989999771118164	18.950000762939453	17.850000381469727	18.700000762939453	17.476808547973633	7537400
8	2020-08-03	18.93000030517578	19.450000762939453	18.690000534057617	19.1200008392334	17.869335174560547	6412100
9	2020-08-04	19.170000076293945	19.690000534057617	18.729999542236328	19.6299991607666	18.34597396850586	5705400
10	2020-08-05	19.950000762939453	19.950000762939453	19.229999542236328	19.6200008392334	18.33662986755371	4981900
11	2020-08-06	19.600000381469727	20.139999389648438	19.549999237060547	19.829999923706055	18.53289222717285	4187100
12	2020-08-07	20.06999969482422	20.6299991607666	19.850000381469727	20.59000015258789	19.243179321289062	5021800
13	2020-08-10	20.670000076293945	21.34000015258789	20.549999237060547	20.579999923706055	19.23383331298828	6619600
14	2020-08-11	20.790000915527344	20.8700008392334	19.610000610351562	19.729999542236328	18.439434051513672	6781500
15	2020-08-12	19.8700008392334	20.09000015258789	19.59000015258789	19.809999465942383	18.6085147857666	4209200
16	2020-08-13	19.780000686645508	19.809999465942383	19.209999084472656	19.350000381469727	18.176416397094727	4880000
17	2020-08-14	19.3700008392334	20.270000457763672	19.190000534057617	20.040000915527344	18.824569702148438	3380000
18	2020-08-17	20.079999923706055	20.200000762939453	19.739999771118164	20.15999984741211	18.93729019165039	3110800
19	2020-08-18	20.34000015258789	20.520000457763672	19.8700008392334	19.889999389648438	18.683664321899414	4730000
20	2020-08-19	19.889999389648438	20.360000610351562	19.670000076293945	20.100000381469727	18.88092803955078	3476900
21	2020-08-20	19.989999771118164	19.989999771118164	19.3700008392334	19.3700008392334	18.19520378112793	3922900
22	2020-08-21	19.40999984741211	19.559999465942383	19.100000381469727	19.520000457763672	18.336105346679688	3573600
23	2020-08-24	19.530000686645508	19.75	19.309999465942383	19.510000228881836	18.32671356201172	4083000
24	2020-08-25	19.559999465942383	19.68000030517578	19.100000381469727	19.290000915527344	18.12005615234375	3520400
25	2020-08-26	19.190000534057617	19.190000534057617	18.549999237060547	18.68000030517578	17.547054290771484	4823400
26	2020-08-27	18.780000686645508	19.110000610351562	18.739999771118164	19.06999969482422	17.913394927978516	2978100
27	2020-08-28	19.100000381469727	19.149999618530273	18.81999969482422	18.950000762939453	17.800674438476562	2812100
28	2020-08-31	18.850000381469727	19.059999465942383	18.559999465942383	18.969999313354492	17.819461822509766	4812600
29	2020-09-01	18.56999969482422	18.809999465942383	18.110000610351562	18.59000015258789	17.46251106262207	4683200
30	2020-09-02	18.469999313354492	18.559999465942383	18.110000610351562	18.170000076293945	17.067983627319336	4730300
31	2020-09-03	18.040000915527344	18.700000762939453	18.020000457763672	18.139999389648438	17.0398006439209	4000900
32	2020-09-04	18.239999771118164	18.479999542236328	18.010000228881836	18.329999923706055	17.218280792236328	4430300
33	2020-09-08	18.049999237060547	18.200000762939453	17.440000534057617	17.8799991607666	16.79557228088379	6192300
34	2020-09-09	18.049999237060547	18.6299991607666	17.950000762939453	18.579999923706055	17.4531192779541	4876700
35	2020-09-10	18.670000076293945	18.700000762939453	18.149999618530273	18.200000762939453	17.096162796020508	4818800
36	2020-09-11	18.290000915527344	18.389999389648438	18.020000457763672	18.239999771118164	17.133739471435547	3878500
37	2020-09-14	18.34000015258789	18.799999237060547	18.280000686645508	18.610000610351562	17.48129653930664	3990300
38	2020-09-15	18.700000762939453	18.84000015258789	18.40999984741211	18.68000030517578	17.547054290771484	3890600
39	2020-09-16	18.959999084472656	19.510000228881836	18.8799991607666	19.299999237060547	18.129446029663086	4470600
40	2020-09-17	19.0	19.40999984741211	18.739999771118164	19.40999984741211	18.232776641845703	6384400
41	2020-09-18	19.440000534057617	19.729999542236328	19.200000762939453	19.389999389648438	18.2139892578125	6629200
42	2020-09-21	19.190000534057617	19.469999313354492	19.030000686645508	19.450000762939453	18.27035140991211	4925800
43	2020-09-22	19.3799991607666	19.81999969482422	19.299999237060547	19.40999984741211	18.232776641845703	4695900
44	2020-09-23	19.559999465942383	19.59000015258789	18.6200008392334	18.649999618530273	17.518869400024414	4098100
45	2020-09-24	18.729999542236328	19.049999237060547	18.540000915527344	18.739999771118164	17.603412628173828	4266100
46	2020-09-25	18.469999313354492	18.639999389648438	18.020000457763672	18.1200008392334	17.021015167236328	4274000
47	2020-09-28	18.239999771118164	18.290000915527344	18.040000915527344	18.06999969482422	16.974048614501953	3393400
48	2020-09-29	17.860000610351562	18.040000915527344	17.329999923706055	17.639999389648438	16.570127487182617	5966500
49	2020-09-30	17.649999618530273	17.75	17.18000030517578	17.360000610351562	16.307111740112305	4253400
50	2020-10-01	17.260000228881836	17.479999542236328	16.81999969482422	16.850000381469727	15.828041076660156	5552200
51	2020-10-02	16.469999313354492	17.219999313354492	16.40999984741211	17.010000228881836	15.978338241577148	4434900
52	2020-10-05	17.200000762939453	17.770000457763672	17.049999237060547	17.739999771118164	16.6640625	3835700
53	2020-10-06	17.90999984741211	18.18000030517578	17.579999923706055	17.610000610351562	16.541946411132812	3715900
54	2020-10-07	17.84000015258789	18.3700008392334	17.719999313354492	18.260000228881836	17.152524948120117	4793100
55	2020-10-08	18.110000610351562	18.520000457763672	18.030000686645508	18.489999771118164	17.368574142456055	4257800
56	2020-10-09	18.75	18.969999313354492	18.420000076293945	18.93000030517578	17.781888961791992	4311300
57	2020-10-12	18.899999618530273	19.65999984741211	18.709999084472656	19.56999969482422	18.383073806762695	4950900
58	2020-10-13	19.559999465942383	19.8700008392334	19.15999984741211	19.299999237060547	18.129446029663086	6068500
59	2020-10-14	19.15999984741211	19.329999923706055	18.989999771118164	19.190000534057617	18.026119232177734	4078900
60	2020-10-15	19.270000457763672	19.579999923706055	19.030000686645508	19.469999313354492	18.28913688659668	3409300
61	2020-10-16	19.389999389648438	19.59000015258789	19.079999923706055	19.100000381469727	17.94157600402832	2906000
62	2020-10-19	19.219999313354492	19.389999389648438	18.860000610351562	19.079999923706055	17.922788619995117	3327700
63	2020-10-20	19.149999618530273	19.510000228881836	19.079999923706055	19.270000457763672	18.101268768310547	2938200
64	2020-10-21	19.299999237060547	19.799999237060547	19.040000915527344	19.18000030517578	18.0167236328125	5539100
65	2020-10-22	19.219999313354492	20.329999923706055	19.170000076293945	20.170000076293945	18.94668197631836	7587000
66	2020-10-23	20.200000762939453	20.25	19.59000015258789	19.68000030517578	18.486398696899414	5681400
67	2020-10-26	19.850000381469727	19.850000381469727	19.09000015258789	19.34000015258789	18.167022705078125	4665000
68	2020-10-27	19.200000762939453	19.350000381469727	18.969999313354492	19.09000015258789	17.93218421936035	4243700
69	2020-10-28	18.739999771118164	18.90999984741211	18.149999618530273	18.170000076293945	17.067983627319336	6783300
70	2020-10-29	17.850000381469727	18.43000030517578	17.649999618530273	18.389999389648438	17.274639129638672	5301800
71	2020-10-30	17.979999542236328	18.389999389648438	17.209999084472656	17.790000915527344	16.711030960083008	7503000
72	2020-11-02	17.989999771118164	18.020000457763672	17.079999923706055	17.420000076293945	16.36347198486328	8029400
73	2020-11-03	17.540000915527344	17.8700008392334	16.790000915527344	16.799999237060547	15.781073570251465	5440100
74	2020-11-04	16.729999542236328	16.780000686645508	16.0	16.010000228881836	15.03898811340332	7655700
75	2020-11-05	16.1200008392334	17.020000457763672	16.1200008392334	16.450000762939453	15.452301979064941	6627300
76	2020-11-06	16.579999923706055	17.049999237060547	16.270000457763672	16.440000534057617	15.442907333374023	5567800
77	2020-11-09	17.229999542236328	17.479999542236328	15.760000228881836	16.649999618530273	15.640169143676758	11007300
78	2020-11-10	16.780000686645508	17.209999084472656	16.40999984741211	17.190000534057617	16.24498748779297	5575900
79	2020-11-11	17.389999389648438	17.5	17.0	17.280000686645508	16.330039978027344	4404300
80	2020-11-12	17.049999237060547	17.360000610351562	16.68000030517578	16.90999984741211	15.980381965637207	3451300
81	2020-11-13	17.059999465942383	17.709999084472656	17.049999237060547	17.6200008392334	16.651350021362305	4712900
82	2020-11-16	17.59000015258789	17.670000076293945	16.700000762939453	17.049999237060547	16.11268424987793	7033700
83	2020-11-17	16.950000762939453	17.25	16.899999618530273	17.18000030517578	16.235538482666016	4028500
84	2020-11-18	17.299999237060547	17.43000030517578	16.729999542236328	16.739999771118164	15.81972599029541	5634500
85	2020-11-19	16.530000686645508	17.229999542236328	16.290000915527344	17.18000030517578	16.235538482666016	6767500
86	2020-11-20	17.149999618530273	17.350000381469727	16.899999618530273	17.06999969482422	16.131582260131836	4498200
87	2020-11-23	17.15999984741211	17.649999618530273	17.049999237060547	17.6299991607666	16.660797119140625	4953900
88	2020-11-24	17.940000534057617	18.139999389648438	17.6299991607666	18.030000686645508	17.03881072998047	4980100
89	2020-11-25	17.969999313354492	17.969999313354492	17.530000686645508	17.770000457763672	16.793102264404297	3298100
90	2020-11-27	17.610000610351562	18.06999969482422	17.5	17.770000457763672	16.793102264404297	2122700
91	2020-11-30	17.739999771118164	17.850000381469727	17.43000030517578	17.520000457763672	16.556846618652344	7331800
92	2020-12-01	17.850000381469727	18.040000915527344	17.25	17.3799991607666	16.424541473388672	5593700
93	2020-12-02	17.200000762939453	17.639999389648438	16.940000534057617	17.049999237060547	16.11268424987793	5060400
94	2020-12-03	16.729999542236328	16.950000762939453	15.880000114440918	15.920000076293945	15.044805526733398	13557700
95	2020-12-04	15.920000076293945	16.440000534057617	15.920000076293945	16.440000534057617	15.536218643188477	8804700
96	2020-12-07	16.079999923706055	16.549999237060547	16.059999465942383	16.530000686645508	15.621271133422852	8927900
97	2020-12-08	16.260000228881836	16.729999542236328	16.100000381469727	16.420000076293945	15.517317771911621	6743400
98	2020-12-09	16.559999465942383	16.90999984741211	16.389999389648438	16.770000457763672	15.848079681396484	6461800
99	2020-12-10	16.889999389648438	17.65999984741211	16.860000610351562	17.649999618530273	16.679698944091797	7034700
100	2020-12-11	17.360000610351562	17.469999313354492	16.56999969482422	17.0	16.065433502197266	10706800
101	2020-12-14	17.239999771118164	17.59000015258789	16.920000076293945	17.25	16.30168914794922	6866400
102	2020-12-15	17.360000610351562	17.68000030517578	17.18000030517578	17.31999969482422	16.367839813232422	4799200
103	2020-12-16	17.229999542236328	17.360000610351562	16.850000381469727	17.020000457763672	16.084333419799805	5696700
104	2020-12-17	17.079999923706055	17.270000457763672	16.920000076293945	17.229999542236328	16.282787322998047	5752800
105	2020-12-18	17.25	17.280000686645508	16.6299991607666	16.969999313354492	16.037078857421875	13769400
106	2020-12-21	16.6299991607666	17.09000015258789	16.520000457763672	16.860000610351562	15.933130264282227	5251900
107	2020-12-22	16.889999389648438	16.989999771118164	16.75	16.790000915527344	15.866978645324707	3049900
108	2020-12-23	16.729999542236328	17.360000610351562	16.709999084472656	17.170000076293945	16.226085662841797	3517400
109	2020-12-24	17.229999542236328	17.229999542236328	16.829999923706055	16.940000534057617	16.008729934692383	1735900
110	2020-12-28	16.65999984741211	16.81999969482422	16.360000610351562	16.479999542236328	15.574020385742188	7841700
111	2020-12-29	16.649999618530273	16.68000030517578	16.049999237060547	16.079999923706055	15.196008682250977	4050900
112	2020-12-30	16.100000381469727	16.600000381469727	16.020000457763672	16.469999313354492	15.564569473266602	4277000
113	2020-12-31	16.5	16.540000915527344	16.110000610351562	16.280000686645508	15.385014533996582	3543000
114	2021-01-04	16.489999771118164	16.809999465942383	16.299999237060547	16.600000381469727	15.687422752380371	4625900
115	2021-01-05	16.799999237060547	17.25	16.700000762939453	16.760000228881836	15.838624954223633	6325000
116	2021-01-06	16.420000076293945	17.09000015258789	16.329999923706055	17.06999969482422	16.131582260131836	7647300
117	2021-01-07	17.100000381469727	17.59000015258789	16.84000015258789	17.420000076293945	16.462343215942383	5839200
118	2021-01-08	17.399999618530273	17.489999771118164	17.1299991607666	17.270000457763672	16.320589065551758	4574900
119	2021-01-11	16.989999771118164	18.1200008392334	16.950000762939453	18.040000915527344	17.04825782775879	5458600
120	2021-01-12	18.270000457763672	18.940000534057617	18.059999465942383	18.579999923706055	17.558574676513672	8197100
121	2021-01-13	18.610000610351562	19.18000030517578	18.459999084472656	18.920000076293945	17.8798828125	5966600
122	2021-01-14	19.010000228881836	19.510000228881836	18.8799991607666	19.299999237060547	18.238990783691406	4240100
123	2021-01-15	19.18000030517578	19.43000030517578	19.010000228881836	19.06999969482422	18.021635055541992	5080200
124	2021-01-19	18.979999542236328	19.139999389648438	18.600000381469727	18.610000610351562	17.586923599243164	5021000
125	2021-01-20	18.520000457763672	18.639999389648438	18.170000076293945	18.31999969482422	17.406400680541992	5172400
126	2021-01-21	18.239999771118164	18.6200008392334	17.920000076293945	18.360000610351562	17.44440460205078	4136800
127	2021-01-22	18.100000381469727	18.6299991607666	17.8799991607666	18.540000915527344	17.615428924560547	4295200
128	2021-01-25	18.649999618530273	19.219999313354492	18.3700008392334	18.690000534057617	17.757949829101562	5322900
129	2021-01-26	18.829999923706055	19.049999237060547	18.3799991607666	18.389999389648438	17.47290802001953	3303900
130	2021-01-27	18.25	19.260000228881836	17.93000030517578	19.049999237060547	18.099992752075195	6895600
131	2021-01-28	19.149999618530273	19.190000534057617	18.239999771118164	18.3799991607666	17.46340560913086	5613200
132	2021-01-29	18.299999237060547	19.079999923706055	18.170000076293945	18.329999923706055	17.41590118408203	6913200
133	2021-02-01	18.75	19.049999237060547	18.5	18.610000610351562	17.68193817138672	5675300
134	2021-02-02	19.09000015258789	19.100000381469727	18.260000228881836	18.270000457763672	17.3588924407959	4339100
135	2021-02-03	18.1200008392334	19.149999618530273	18.1200008392334	18.940000534057617	17.995481491088867	4955000
136	2021-02-04	18.989999771118164	19.1200008392334	18.760000228881836	18.8700008392334	17.928972244262695	4326200
137	2021-02-05	19.0	19.079999923706055	17.559999465942383	17.559999465942383	16.684297561645508	12536700
138	2021-02-08	17.68000030517578	17.920000076293945	17.420000076293945	17.809999465942383	16.921831130981445	5946100
139	2021-02-09	17.6200008392334	17.739999771118164	17.270000457763672	17.489999771118164	16.6177921295166	7108600
140	2021-02-10	17.6299991607666	17.84000015258789	17.43000030517578	17.809999465942383	16.921831130981445	5471600
141	2021-02-11	17.860000610351562	17.959999084472656	17.170000076293945	17.40999984741211	16.541780471801758	4800300
142	2021-02-12	17.299999237060547	18.260000228881836	17.270000457763672	18.229999542236328	17.32088851928711	3433600
143	2021-02-16	18.6200008392334	18.75	17.959999084472656	18.309999465942383	17.396896362304688	6500900
144	2021-02-17	18.450000762939453	18.760000228881836	18.0	18.579999923706055	17.653432846069336	7250100
145	2021-02-18	18.489999771118164	18.579999923706055	17.93000030517578	18.059999465942383	17.159364700317383	8392800
146	2021-02-19	18.200000762939453	18.719999313354492	18.15999984741211	18.559999465942383	17.634429931640625	4375100
147	2021-02-22	18.59000015258789	18.93000030517578	18.270000457763672	18.34000015258789	17.42540168762207	5161200
148	2021-02-23	18.489999771118164	18.489999771118164	17.3700008392334	18.059999465942383	17.159364700317383	5205000
149	2021-02-24	18.469999313354492	19.299999237060547	17.959999084472656	19.200000762939453	18.242515563964844	9807400
150	2021-02-25	18.979999542236328	19.239999771118164	18.739999771118164	18.90999984741211	17.966976165771484	8331100
151	2021-02-26	18.889999389648438	19.059999465942383	18.059999465942383	18.510000228881836	17.586925506591797	5675000
152	2021-03-01	18.649999618530273	19.010000228881836	18.309999465942383	18.860000610351562	17.91946792602539	6303200
153	2021-03-02	18.920000076293945	19.270000457763672	18.75	18.770000457763672	17.833955764770508	4787800
154	2021-03-03	18.899999618530273	19.06999969482422	18.670000076293945	18.68000030517578	17.748445510864258	4702200
155	2021-03-04	18.719999313354492	19.229999542236328	18.3799991607666	18.649999618530273	17.719942092895508	7940900
156	2021-03-05	18.860000610351562	19.110000610351562	18.18000030517578	18.969999313354492	18.023984909057617	6253800
157	2021-03-08	19.229999542236328	19.280000686645508	18.770000457763672	19.06999969482422	18.11899757385254	7262700
158	2021-03-09	18.799999237060547	19.100000381469727	18.510000228881836	18.530000686645508	17.605926513671875	5339000
159	2021-03-10	18.65999984741211	19.31999969482422	18.510000228881836	19.190000534057617	18.233013153076172	6434100
160	2021-03-11	19.200000762939453	19.549999237060547	19.010000228881836	19.299999237060547	18.337526321411133	4984400
161	2021-03-12	19.40999984741211	19.479999542236328	18.68000030517578	18.799999237060547	17.86246109008789	4799400
162	2021-03-15	18.799999237060547	19.149999618530273	18.56999969482422	18.959999084472656	18.014480590820312	4999900
163	2021-03-16	18.799999237060547	19.079999923706055	18.6200008392334	18.850000381469727	17.909969329833984	3127900
164	2021-03-17	18.8700008392334	18.969999313354492	18.489999771118164	18.530000686645508	17.605926513671875	5989600
165	2021-03-18	18.43000030517578	18.459999084472656	17.850000381469727	17.889999389648438	16.99784278869629	7096700
166	2021-03-19	17.93000030517578	18.229999542236328	17.739999771118164	18.049999237060547	17.149864196777344	9950700
167	2021-03-22	17.809999465942383	18.18000030517578	17.610000610351562	18.0	17.10235595703125	4502900
168	2021-03-23	17.729999542236328	18.270000457763672	17.649999618530273	17.959999084472656	17.06435203552246	5565400
169	2021-03-24	18.049999237060547	18.520000457763672	18.030000686645508	18.229999542236328	17.32088851928711	4448200
170	2021-03-25	18.100000381469727	18.780000686645508	18.100000381469727	18.719999313354492	17.786453247070312	6089100
171	2021-03-26	18.920000076293945	19.260000228881836	18.84000015258789	19.18000030517578	18.223512649536133	5357100
172	2021-03-29	19.100000381469727	19.440000534057617	18.969999313354492	19.229999542236328	18.27101707458496	3524000
173	2021-03-30	19.020000457763672	19.1299991607666	18.639999389648438	18.790000915527344	17.852964401245117	5357200
174	2021-03-31	18.700000762939453	18.969999313354492	18.540000915527344	18.780000686645508	17.843460083007812	6310100
175	2021-04-01	18.90999984741211	19.25	18.65999984741211	19.09000015258789	18.13800048828125	7223300
176	2021-04-05	18.8700008392334	19.1299991607666	18.440000534057617	18.549999237060547	17.624927520751953	6308300
177	2021-04-06	18.739999771118164	18.739999771118164	18.31999969482422	18.489999771118164	17.567920684814453	5411000
178	2021-04-07	18.479999542236328	18.700000762939453	18.200000762939453	18.479999542236328	17.558420181274414	5053300
179	2021-04-08	18.329999923706055	18.40999984741211	17.59000015258789	17.850000381469727	16.9598388671875	7117000
180	2021-04-09	17.920000076293945	17.979999542236328	17.299999237060547	17.3799991607666	16.513275146484375	5894500
181	2021-04-12	17.549999237060547	17.649999618530273	16.899999618530273	16.959999084472656	16.114221572875977	7062300
182	2021-04-13	16.889999389648438	17.100000381469727	16.6299991607666	16.719999313354492	15.886188507080078	5523700
183	2021-04-14	16.809999465942383	17.280000686645508	16.780000686645508	16.940000534057617	16.095218658447266	7538600
184	2021-04-15	16.950000762939453	16.979999542236328	16.6200008392334	16.829999923706055	15.990703582763672	5565500
185	2021-04-16	16.790000915527344	16.850000381469727	16.530000686645508	16.559999465942383	15.73416805267334	4992300
186	2021-04-19	16.540000915527344	16.790000915527344	16.420000076293945	16.540000915527344	15.715167045593262	7239100
187	2021-04-20	16.469999313354492	16.56999969482422	16.15999984741211	16.3799991607666	15.563145637512207	5297300
188	2021-04-21	16.219999313354492	16.559999465942383	16.209999084472656	16.399999618530273	15.582147598266602	4239200
189	2021-04-22	16.459999084472656	16.559999465942383	16.15999984741211	16.3700008392334	15.553644180297852	6452700
190	2021-04-23	16.219999313354492	16.299999237060547	15.989999771118164	16.1200008392334	15.31611156463623	7298800
191	2021-04-26	16.1200008392334	16.459999084472656	16.040000915527344	16.440000534057617	15.620153427124023	5114500
192	2021-04-27	16.40999984741211	16.81999969482422	16.399999618530273	16.790000915527344	15.952698707580566	5342800
193	2021-04-28	16.8700008392334	17.170000076293945	16.84000015258789	16.969999313354492	16.123722076416016	5719300
194	2021-04-29	17.100000381469727	17.25	16.799999237060547	17.059999465942383	16.209232330322266	5531800
195	2021-04-30	17.170000076293945	17.489999771118164	16.389999389648438	16.670000076293945	15.83868408203125	11212300
196	2021-05-03	16.809999465942383	17.209999084472656	16.719999313354492	17.079999923706055	16.228235244750977	10325100
197	2021-05-04	16.989999771118164	17.260000228881836	16.709999084472656	17.190000534057617	16.332752227783203	7793600
198	2021-05-05	17.290000915527344	17.5	16.969999313354492	17.469999313354492	16.598787307739258	7456400
199	2021-05-06	17.5	17.549999237060547	17.09000015258789	17.110000610351562	16.256742477416992	7875000
200	2021-05-07	17.0	17.450000762939453	16.920000076293945	17.389999389648438	16.522777557373047	5769100
201	2021-05-10	17.6200008392334	17.959999084472656	17.559999465942383	17.700000762939453	16.817317962646484	5531500
202	2021-05-11	17.520000457763672	17.690000534057617	17.309999465942383	17.40999984741211	16.541780471801758	4808200
203	2021-05-12	17.40999984741211	17.889999389648438	17.299999237060547	17.5	16.733015060424805	7773100
204	2021-05-13	17.280000686645508	17.510000228881836	17.100000381469727	17.190000534057617	16.436601638793945	4892900
205	2021-05-14	17.309999465942383	17.829999923706055	17.309999465942383	17.770000457763672	16.991182327270508	5411300
206	2021-05-17	17.889999389648438	18.450000762939453	17.770000457763672	18.309999465942383	17.50751304626465	8483300
207	2021-05-18	18.209999084472656	18.25	17.690000534057617	17.84000015258789	17.05811309814453	10837300
208	2021-05-19	17.68000030517578	18.059999465942383	17.530000686645508	18.0	17.21109962463379	6624200
209	2021-05-20	17.90999984741211	18.040000915527344	17.6299991607666	17.75	16.972057342529297	5094500
210	2021-05-21	17.93000030517578	18.139999389648438	17.760000228881836	17.809999465942383	17.02942657470703	5346300
211	2021-05-24	17.329999923706055	17.360000610351562	16.25	16.600000381469727	15.872459411621094	47460900
212	2021-05-25	16.579999923706055	16.610000610351562	16.229999542236328	16.450000762939453	15.729034423828125	28826800
213	2021-05-26	16.34000015258789	16.709999084472656	16.18000030517578	16.700000762939453	15.968077659606934	21457000
214	2021-05-27	16.729999542236328	16.790000915527344	16.350000381469727	16.3799991607666	15.662101745605469	38750600
215	2021-05-28	16.489999771118164	16.65999984741211	16.3700008392334	16.399999618530273	15.681224822998047	8566500
216	2021-06-01	16.649999618530273	16.84000015258789	16.43000030517578	16.459999084472656	15.738593101501465	9852800
217	2021-06-02	16.510000228881836	17.18000030517578	16.360000610351562	17.040000915527344	16.293176651000977	11884500
218	2021-06-03	17.040000915527344	17.149999618530273	16.670000076293945	16.799999237060547	16.06369400024414	11912300
219	2021-06-04	16.84000015258789	16.959999084472656	16.579999923706055	16.93000030517578	16.187997817993164	8667500
220	2021-06-07	16.8799991607666	17.010000228881836	16.809999465942383	16.860000610351562	16.121065139770508	7396000
221	2021-06-08	16.549999237060547	17.030000686645508	16.40999984741211	17.010000228881836	16.264490127563477	6993000
222	2021-06-09	17.1299991607666	17.479999542236328	17.040000915527344	17.219999313354492	16.465286254882812	9272700
223	2021-06-10	17.3799991607666	17.420000076293945	17.09000015258789	17.299999237060547	16.541780471801758	7758400
224	2021-06-11	17.479999542236328	17.770000457763672	17.25	17.280000686645508	16.52265739440918	9382000
225	2021-06-14	17.31999969482422	17.350000381469727	16.889999389648438	16.90999984741211	16.168874740600586	7728600
226	2021-06-15	16.90999984741211	16.979999542236328	16.469999313354492	16.8799991607666	16.140186309814453	9770900
227	2021-06-16	16.889999389648438	16.889999389648438	16.3799991607666	16.56999969482422	15.843774795532227	7747800
228	2021-06-17	16.469999313354492	16.520000457763672	15.859999656677246	15.90999984741211	15.212700843811035	11688000
229	2021-06-18	15.75	15.850000381469727	15.279999732971191	15.329999923706055	14.658121109008789	14820700
230	2021-06-21	15.34000015258789	16.0	15.329999923706055	15.930000305175781	15.231823921203613	8914100
231	2021-06-22	15.960000038146973	16.1299991607666	15.819999694824219	16.049999237060547	15.346564292907715	5747000
232	2021-06-23	16.239999771118164	16.530000686645508	16.18000030517578	16.389999389648438	15.671662330627441	5945900
233	2021-06-24	16.420000076293945	16.729999542236328	16.299999237060547	16.56999969482422	15.843774795532227	5047700
234	2021-06-25	16.6200008392334	16.8700008392334	16.389999389648438	16.81999969482422	16.08281898498535	11608900
235	2021-06-28	16.829999923706055	16.829999923706055	16.15999984741211	16.31999969482422	15.604731559753418	7310800
236	2021-06-29	16.549999237060547	16.639999389648438	16.260000228881836	16.280000686645508	15.566485404968262	8085600
237	2021-06-30	16.510000228881836	17.5	16.420000076293945	17.459999084472656	16.694766998291016	18239800
238	2021-07-01	17.600000381469727	18.079999923706055	17.43000030517578	17.850000381469727	17.067676544189453	11943800
239	2021-07-02	17.84000015258789	17.979999542236328	17.649999618530273	17.84000015258789	17.05811309814453	5921800
240	2021-07-06	17.829999923706055	17.84000015258789	16.989999771118164	17.0	16.254928588867188	6854800
241	2021-07-07	17.0	17.200000762939453	16.700000762939453	17.020000457763672	16.2740535736084	4647000
242	2021-07-08	17.0	17.610000610351562	16.799999237060547	17.40999984741211	16.64695930480957	5568700
243	2021-07-09	17.56999969482422	17.6299991607666	17.18000030517578	17.610000610351562	16.838193893432617	6048900
244	2021-07-12	17.59000015258789	18.020000457763672	17.40999984741211	17.690000534057617	16.914688110351562	5333000
245	2021-07-13	17.690000534057617	17.989999771118164	17.59000015258789	17.690000534057617	16.914688110351562	5753400
246	2021-07-14	17.729999542236328	17.770000457763672	16.75	16.809999465942383	16.073253631591797	6984900
247	2021-07-15	16.639999389648438	16.850000381469727	16.3700008392334	16.479999542236328	15.757719993591309	4847300
248	2021-07-16	16.6200008392334	16.65999984741211	16.1299991607666	16.15999984741211	15.451744079589844	5678100
249	2021-07-19	15.880000114440918	16.030000686645508	15.380000114440918	15.640000343322754	14.954534530639648	8671400
250	2021-07-20	15.609999656677246	15.819999694824219	15.40999984741211	15.539999961853027	14.858917236328125	8085000
251	2021-07-21	15.699999809265137	16.280000686645508	15.670000076293945	16.15999984741211	15.451744079589844	8048600
252	2021-07-22	16.149999618530273	16.15999984741211	15.600000381469727	15.6899995803833	15.002342224121094	5476200
253	2021-07-23	15.619999885559082	15.8100004196167	15.470000267028809	15.779999732971191	15.088397979736328	5977300
254	2021-07-26	15.90999984741211	16.360000610351562	15.880000114440918	16.18000030517578	15.470867156982422	4589000
255	2021-07-27	16.020000457763672	16.06999969482422	15.720000267028809	15.869999885559082	15.174453735351562	4545800
256	2021-07-28	15.970000267028809	16.049999237060547	15.619999885559082	15.859999656677246	15.164892196655273	4833600
257	2021-07-29	15.9399995803833	16.059999465942383	15.649999618530273	15.899999618530273	15.20313835144043	9936400
258	2021-07-30	15.770000457763672	16.270000457763672	15.680000305175781	16.0	15.29875659942627	8178100
259	2021-08-02	16.010000228881836	16.399999618530273	15.9399995803833	16.1200008392334	15.413496971130371	8761000
260	2021-08-03	16.079999923706055	16.5	15.920000076293945	16.360000610351562	15.64297866821289	5214500
261	2021-08-04	16.100000381469727	16.350000381469727	15.8100004196167	15.859999656677246	15.164892196655273	5897700
262	2021-08-05	15.970000267028809	16.239999771118164	15.829999923706055	16.040000915527344	15.337002754211426	5852700
263	2021-08-06	16.219999313354492	16.34000015258789	16.06999969482422	16.280000686645508	15.566485404968262	5245600
264	2021-08-09	16.049999237060547	16.149999618530273	15.779999732971191	16.0	15.29875659942627	5969400
265	2021-08-10	16.1200008392334	16.399999618530273	15.979999542236328	16.3799991607666	15.662101745605469	4861100
266	2021-08-11	16.139999389648438	16.34000015258789	15.9399995803833	16.270000457763672	15.662103652954102	3742400
267	2021-08-12	16.309999465942383	16.309999465942383	15.890000343322754	16.09000015258789	15.4888277053833	3997800
268	2021-08-13	16.06999969482422	16.15999984741211	15.800000190734863	15.819999694824219	15.228915214538574	4197100
269	2021-08-16	15.649999618530273	15.680000305175781	15.34000015258789	15.470000267028809	14.891992568969727	6787600
270	2021-08-17	15.380000114440918	15.789999961853027	15.300000190734863	15.5	14.92087173461914	5250300
271	2021-08-18	15.539999961853027	15.609999656677246	15.020000457763672	15.029999732971191	14.468432426452637	6108600
272	2021-08-19	14.8100004196167	14.899999618530273	14.279999732971191	14.59000015258789	14.044872283935547	7874400
273	2021-08-20	14.449999809265137	14.6899995803833	14.369999885559082	14.420000076293945	13.881223678588867	6032300
274	2021-08-23	14.75	14.899999618530273	14.609999656677246	14.649999618530273	14.102629661560059	7994700
275	2021-08-24	14.75	14.9399995803833	14.600000381469727	14.699999809265137	14.150762557983398	6749700
276	2021-08-25	14.630000114440918	15.0600004196167	14.510000228881836	15.0	14.439553260803223	9074400
277	2021-08-26	14.979999542236328	15.0600004196167	14.680000305175781	14.710000038146973	14.160388946533203	6760600
278	2021-08-27	14.899999618530273	15.649999618530273	14.850000381469727	15.630000114440918	15.046014785766602	13412700
279	2021-08-30	15.640000343322754	16.040000915527344	15.529999732971191	15.739999771118164	15.151905059814453	9513600
280	2021-08-31	15.640000343322754	15.979999542236328	15.59000015258789	15.890000343322754	15.296300888061523	8600000
281	2021-09-01	16.0	16.520000457763672	15.890000343322754	16.260000228881836	15.652475357055664	9016300
282	2021-09-02	16.459999084472656	17.690000534057617	16.43000030517578	17.350000381469727	16.701749801635742	15494000
283	2021-09-03	17.299999237060547	17.940000534057617	17.209999084472656	17.809999465942383	17.144561767578125	10450500
284	2021-09-07	17.649999618530273	17.899999618530273	17.59000015258789	17.760000228881836	17.096431732177734	7024100
285	2021-09-08	18.059999465942383	18.459999084472656	18.0	18.40999984741211	17.722145080566406	9283900
286	2021-09-09	18.440000534057617	18.709999084472656	18.200000762939453	18.530000686645508	17.837661743164062	10887500
287	2021-09-10	18.6200008392334	18.709999084472656	18.139999389648438	18.31999969482422	17.635507583618164	7740100
288	2021-09-13	18.600000381469727	19.280000686645508	18.600000381469727	18.979999542236328	18.27084732055664	9581800
289	2021-09-14	19.200000762939453	19.200000762939453	18.5	18.65999984741211	17.96280288696289	11271600
290	2021-09-15	19.1200008392334	20.09000015258789	19.059999465942383	19.979999542236328	19.23348617553711	15324000
291	2021-09-16	19.899999618530273	19.899999618530273	19.1200008392334	19.3700008392334	18.646276473999023	9192800
292	2021-09-17	19.440000534057617	19.610000610351562	19.290000915527344	19.40999984741211	18.684782028198242	14756700
293	2021-09-20	19.020000457763672	19.530000686645508	18.850000381469727	19.3700008392334	18.646276473999023	15497500
294	2021-09-21	19.59000015258789	19.649999618530273	18.670000076293945	18.979999542236328	18.27084732055664	6684300
295	2021-09-22	19.299999237060547	19.600000381469727	19.1299991607666	19.360000610351562	18.63665199279785	8271900
296	2021-09-23	19.459999084472656	19.90999984741211	19.270000457763672	19.780000686645508	19.040958404541016	6527800
297	2021-09-24	19.75	20.469999313354492	19.719999313354492	20.34000015258789	19.580034255981445	8656600
298	2021-09-27	21.010000228881836	22.100000381469727	20.780000686645508	22.059999465942383	21.235769271850586	12250900
299	2021-09-28	22.780000686645508	22.84000015258789	21.719999313354492	21.81999969482422	21.004735946655273	28521100
300	2021-09-29	21.6299991607666	23.100000381469727	21.56999969482422	22.549999237060547	21.707460403442383	60912400
301	2021-09-30	22.479999542236328	22.799999237060547	21.719999313354492	21.760000228881836	20.946979522705078	28497100
302	2021-10-01	21.8799991607666	22.389999389648438	21.510000228881836	22.25	21.418670654296875	19279800
303	2021-10-04	22.68000030517578	23.639999389648438	22.3799991607666	22.770000457763672	21.91924285888672	94329900
304	2021-10-05	23.100000381469727	23.579999923706055	22.239999771118164	22.649999618530273	21.803726196289062	18917500
305	2021-10-06	22.239999771118164	22.639999389648438	21.510000228881836	22.06999969482422	21.24539566040039	16499000
306	2021-10-07	22.049999237060547	22.350000381469727	21.899999618530273	22.010000228881836	21.187639236450195	12577100
307	2021-10-08	22.31999969482422	22.790000915527344	22.0	22.270000457763672	21.437923431396484	9058400
308	2021-10-11	22.690000534057617	22.690000534057617	21.450000762939453	21.520000457763672	20.715946197509766	9324400
309	2021-10-12	21.559999465942383	21.670000076293945	21.049999237060547	21.450000762939453	20.648561477661133	9741300
310	2021-10-13	20.829999923706055	21.100000381469727	20.670000076293945	20.899999618530273	20.599279403686523	10633200
311	2021-10-14	21.18000030517578	21.280000686645508	20.670000076293945	20.75	20.451438903808594	8079900
312	2021-10-15	21.100000381469727	21.100000381469727	20.219999313354492	20.34000015258789	20.047338485717773	9945300
313	2021-10-18	20.84000015258789	21.229999542236328	20.260000228881836	20.399999618530273	20.106473922729492	10330500
314	2021-10-19	20.450000762939453	20.889999389648438	20.190000534057617	20.860000610351562	20.559856414794922	7418900
315	2021-10-20	20.780000686645508	21.450000762939453	20.65999984741211	21.40999984741211	21.10194206237793	9979400
316	2021-10-21	21.219999313354492	21.350000381469727	20.549999237060547	20.780000686645508	20.481008529663086	8732300
317	2021-10-22	21.3799991607666	21.56999969482422	20.809999465942383	21.290000915527344	20.98366928100586	6430800
318	2021-10-25	21.559999465942383	22.59000015258789	21.530000686645508	22.559999465942383	22.235395431518555	9177800
319	2021-10-26	22.559999465942383	22.709999084472656	22.299999237060547	22.469999313354492	22.146690368652344	6521900
320	2021-10-27	22.229999542236328	22.719999313354492	21.969999313354492	22.110000610351562	21.7918701171875	8732200
321	2021-10-28	21.950000762939453	22.06999969482422	21.329999923706055	21.8799991607666	21.56517791748047	5748100
322	2021-10-29	21.790000915527344	21.860000610351562	21.209999084472656	21.31999969482422	21.01323699951172	8626300
323	2021-11-01	21.520000457763672	21.90999984741211	21.399999618530273	21.59000015258789	21.27935218811035	9760800
324	2021-11-02	21.459999084472656	21.829999923706055	21.31999969482422	21.450000762939453	21.141366958618164	9470100
325	2021-11-03	21.190000534057617	22.709999084472656	20.6200008392334	22.09000015258789	21.772157669067383	10782700
326	2021-11-04	22.40999984741211	22.459999084472656	21.510000228881836	21.75	21.437049865722656	7105800
327	2021-11-05	22.1200008392334	22.1200008392334	21.489999771118164	21.579999923706055	21.26949691772461	6687700
328	2021-11-08	21.579999923706055	22.0	21.520000457763672	21.65999984741211	21.348344802856445	5874700
329	2021-11-09	21.600000381469727	21.739999771118164	20.899999618530273	21.360000610351562	21.052661895751953	5967700
330	2021-11-10	21.15999984741211	21.270000457763672	19.90999984741211	20.270000457763672	19.97834587097168	7430100
331	2021-11-11	20.260000228881836	20.920000076293945	20.200000762939453	20.850000381469727	20.549999237060547	7460800
332	2021-11-12	20.809999465942383	21.049999237060547	20.459999084472656	20.600000381469727	20.600000381469727	6764100
333	2021-11-15	20.6299991607666	20.959999084472656	20.420000076293945	20.81999969482422	20.81999969482422	6499000
334	2021-11-16	21.020000457763672	21.229999542236328	20.540000915527344	20.979999542236328	20.979999542236328	7005400
335	2021-11-17	20.68000030517578	21.219999313354492	20.43000030517578	20.610000610351562	20.610000610351562	6970200
336	2021-11-18	20.75	20.799999237060547	20.209999084472656	20.770000457763672	20.770000457763672	5834900
337	2021-11-19	20.420000076293945	20.59000015258789	19.829999923706055	19.989999771118164	19.989999771118164	9595100
338	2021-11-22	20.1299991607666	21.43000030517578	20.1299991607666	20.959999084472656	20.959999084472656	11595800
339	2021-11-23	21.15999984741211	21.489999771118164	20.940000534057617	21.0	21.0	6256500
340	2021-11-24	20.899999618530273	21.139999389648438	20.739999771118164	21.09000015258789	21.09000015258789	4544200
341	2021-11-26	20.239999771118164	21.079999923706055	20.200000762939453	21.0	21.0	7171700
342	2021-11-29	21.229999542236328	21.440000534057617	20.790000915527344	20.84000015258789	20.84000015258789	9426400
343	2021-11-30	20.600000381469727	20.950000762939453	19.8700008392334	20.079999923706055	20.079999923706055	24162000
344	2021-12-01	20.43000030517578	20.6200008392334	19.68000030517578	19.739999771118164	19.739999771118164	11477800
345	2021-12-02	19.75	20.450000762939453	19.520000457763672	20.229999542236328	20.229999542236328	7229800
346	2021-12-03	20.209999084472656	20.520000457763672	19.729999542236328	20.219999313354492	20.219999313354492	6948400