Volt/voltron/data/CTRA.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,19.1299991607666,19.540000915527344,19.020000457763672,19.040000915527344,17.79456901550293,3715800
2020-07-27,18.889999389648438,18.899999618530273,17.850000381469727,17.969999313354492,16.794557571411133,5690400
2020-07-28,18.219999313354492,18.610000610351562,17.989999771118164,18.270000457763672,17.074934005737305,5064100
2020-07-29,18.25,18.489999771118164,17.8700008392334,18.479999542236328,17.271196365356445,4044100
2020-07-30,18.389999389648438,18.489999771118164,17.979999542236328,18.139999389648438,16.95343589782715,4379700
2020-07-31,17.989999771118164,18.950000762939453,17.850000381469727,18.700000762939453,17.476808547973633,7537400
2020-08-03,18.93000030517578,19.450000762939453,18.690000534057617,19.1200008392334,17.869335174560547,6412100
2020-08-04,19.170000076293945,19.690000534057617,18.729999542236328,19.6299991607666,18.34597396850586,5705400
2020-08-05,19.950000762939453,19.950000762939453,19.229999542236328,19.6200008392334,18.33662986755371,4981900
2020-08-06,19.600000381469727,20.139999389648438,19.549999237060547,19.829999923706055,18.53289222717285,4187100
2020-08-07,20.06999969482422,20.6299991607666,19.850000381469727,20.59000015258789,19.243179321289062,5021800
2020-08-10,20.670000076293945,21.34000015258789,20.549999237060547,20.579999923706055,19.23383331298828,6619600
2020-08-11,20.790000915527344,20.8700008392334,19.610000610351562,19.729999542236328,18.439434051513672,6781500
2020-08-12,19.8700008392334,20.09000015258789,19.59000015258789,19.809999465942383,18.6085147857666,4209200
2020-08-13,19.780000686645508,19.809999465942383,19.209999084472656,19.350000381469727,18.176416397094727,4880000
2020-08-14,19.3700008392334,20.270000457763672,19.190000534057617,20.040000915527344,18.824569702148438,3380000
2020-08-17,20.079999923706055,20.200000762939453,19.739999771118164,20.15999984741211,18.93729019165039,3110800
2020-08-18,20.34000015258789,20.520000457763672,19.8700008392334,19.889999389648438,18.683664321899414,4730000
2020-08-19,19.889999389648438,20.360000610351562,19.670000076293945,20.100000381469727,18.88092803955078,3476900
2020-08-20,19.989999771118164,19.989999771118164,19.3700008392334,19.3700008392334,18.19520378112793,3922900
2020-08-21,19.40999984741211,19.559999465942383,19.100000381469727,19.520000457763672,18.336105346679688,3573600
2020-08-24,19.530000686645508,19.75,19.309999465942383,19.510000228881836,18.32671356201172,4083000
2020-08-25,19.559999465942383,19.68000030517578,19.100000381469727,19.290000915527344,18.12005615234375,3520400
2020-08-26,19.190000534057617,19.190000534057617,18.549999237060547,18.68000030517578,17.547054290771484,4823400
2020-08-27,18.780000686645508,19.110000610351562,18.739999771118164,19.06999969482422,17.913394927978516,2978100
2020-08-28,19.100000381469727,19.149999618530273,18.81999969482422,18.950000762939453,17.800674438476562,2812100
2020-08-31,18.850000381469727,19.059999465942383,18.559999465942383,18.969999313354492,17.819461822509766,4812600
2020-09-01,18.56999969482422,18.809999465942383,18.110000610351562,18.59000015258789,17.46251106262207,4683200
2020-09-02,18.469999313354492,18.559999465942383,18.110000610351562,18.170000076293945,17.067983627319336,4730300
2020-09-03,18.040000915527344,18.700000762939453,18.020000457763672,18.139999389648438,17.0398006439209,4000900
2020-09-04,18.239999771118164,18.479999542236328,18.010000228881836,18.329999923706055,17.218280792236328,4430300
2020-09-08,18.049999237060547,18.200000762939453,17.440000534057617,17.8799991607666,16.79557228088379,6192300
2020-09-09,18.049999237060547,18.6299991607666,17.950000762939453,18.579999923706055,17.4531192779541,4876700
2020-09-10,18.670000076293945,18.700000762939453,18.149999618530273,18.200000762939453,17.096162796020508,4818800
2020-09-11,18.290000915527344,18.389999389648438,18.020000457763672,18.239999771118164,17.133739471435547,3878500
2020-09-14,18.34000015258789,18.799999237060547,18.280000686645508,18.610000610351562,17.48129653930664,3990300
2020-09-15,18.700000762939453,18.84000015258789,18.40999984741211,18.68000030517578,17.547054290771484,3890600
2020-09-16,18.959999084472656,19.510000228881836,18.8799991607666,19.299999237060547,18.129446029663086,4470600
2020-09-17,19.0,19.40999984741211,18.739999771118164,19.40999984741211,18.232776641845703,6384400
2020-09-18,19.440000534057617,19.729999542236328,19.200000762939453,19.389999389648438,18.2139892578125,6629200
2020-09-21,19.190000534057617,19.469999313354492,19.030000686645508,19.450000762939453,18.27035140991211,4925800
2020-09-22,19.3799991607666,19.81999969482422,19.299999237060547,19.40999984741211,18.232776641845703,4695900
2020-09-23,19.559999465942383,19.59000015258789,18.6200008392334,18.649999618530273,17.518869400024414,4098100
2020-09-24,18.729999542236328,19.049999237060547,18.540000915527344,18.739999771118164,17.603412628173828,4266100
2020-09-25,18.469999313354492,18.639999389648438,18.020000457763672,18.1200008392334,17.021015167236328,4274000
2020-09-28,18.239999771118164,18.290000915527344,18.040000915527344,18.06999969482422,16.974048614501953,3393400
2020-09-29,17.860000610351562,18.040000915527344,17.329999923706055,17.639999389648438,16.570127487182617,5966500
2020-09-30,17.649999618530273,17.75,17.18000030517578,17.360000610351562,16.307111740112305,4253400
2020-10-01,17.260000228881836,17.479999542236328,16.81999969482422,16.850000381469727,15.828041076660156,5552200
2020-10-02,16.469999313354492,17.219999313354492,16.40999984741211,17.010000228881836,15.978338241577148,4434900
2020-10-05,17.200000762939453,17.770000457763672,17.049999237060547,17.739999771118164,16.6640625,3835700
2020-10-06,17.90999984741211,18.18000030517578,17.579999923706055,17.610000610351562,16.541946411132812,3715900
2020-10-07,17.84000015258789,18.3700008392334,17.719999313354492,18.260000228881836,17.152524948120117,4793100
2020-10-08,18.110000610351562,18.520000457763672,18.030000686645508,18.489999771118164,17.368574142456055,4257800
2020-10-09,18.75,18.969999313354492,18.420000076293945,18.93000030517578,17.781888961791992,4311300
2020-10-12,18.899999618530273,19.65999984741211,18.709999084472656,19.56999969482422,18.383073806762695,4950900
2020-10-13,19.559999465942383,19.8700008392334,19.15999984741211,19.299999237060547,18.129446029663086,6068500
2020-10-14,19.15999984741211,19.329999923706055,18.989999771118164,19.190000534057617,18.026119232177734,4078900
2020-10-15,19.270000457763672,19.579999923706055,19.030000686645508,19.469999313354492,18.28913688659668,3409300
2020-10-16,19.389999389648438,19.59000015258789,19.079999923706055,19.100000381469727,17.94157600402832,2906000
2020-10-19,19.219999313354492,19.389999389648438,18.860000610351562,19.079999923706055,17.922788619995117,3327700
2020-10-20,19.149999618530273,19.510000228881836,19.079999923706055,19.270000457763672,18.101268768310547,2938200
2020-10-21,19.299999237060547,19.799999237060547,19.040000915527344,19.18000030517578,18.0167236328125,5539100
2020-10-22,19.219999313354492,20.329999923706055,19.170000076293945,20.170000076293945,18.94668197631836,7587000
2020-10-23,20.200000762939453,20.25,19.59000015258789,19.68000030517578,18.486398696899414,5681400
2020-10-26,19.850000381469727,19.850000381469727,19.09000015258789,19.34000015258789,18.167022705078125,4665000
2020-10-27,19.200000762939453,19.350000381469727,18.969999313354492,19.09000015258789,17.93218421936035,4243700
2020-10-28,18.739999771118164,18.90999984741211,18.149999618530273,18.170000076293945,17.067983627319336,6783300
2020-10-29,17.850000381469727,18.43000030517578,17.649999618530273,18.389999389648438,17.274639129638672,5301800
2020-10-30,17.979999542236328,18.389999389648438,17.209999084472656,17.790000915527344,16.711030960083008,7503000
2020-11-02,17.989999771118164,18.020000457763672,17.079999923706055,17.420000076293945,16.36347198486328,8029400
2020-11-03,17.540000915527344,17.8700008392334,16.790000915527344,16.799999237060547,15.781073570251465,5440100
2020-11-04,16.729999542236328,16.780000686645508,16.0,16.010000228881836,15.03898811340332,7655700
2020-11-05,16.1200008392334,17.020000457763672,16.1200008392334,16.450000762939453,15.452301979064941,6627300
2020-11-06,16.579999923706055,17.049999237060547,16.270000457763672,16.440000534057617,15.442907333374023,5567800
2020-11-09,17.229999542236328,17.479999542236328,15.760000228881836,16.649999618530273,15.640169143676758,11007300
2020-11-10,16.780000686645508,17.209999084472656,16.40999984741211,17.190000534057617,16.24498748779297,5575900
2020-11-11,17.389999389648438,17.5,17.0,17.280000686645508,16.330039978027344,4404300
2020-11-12,17.049999237060547,17.360000610351562,16.68000030517578,16.90999984741211,15.980381965637207,3451300
2020-11-13,17.059999465942383,17.709999084472656,17.049999237060547,17.6200008392334,16.651350021362305,4712900
2020-11-16,17.59000015258789,17.670000076293945,16.700000762939453,17.049999237060547,16.11268424987793,7033700
2020-11-17,16.950000762939453,17.25,16.899999618530273,17.18000030517578,16.235538482666016,4028500
2020-11-18,17.299999237060547,17.43000030517578,16.729999542236328,16.739999771118164,15.81972599029541,5634500
2020-11-19,16.530000686645508,17.229999542236328,16.290000915527344,17.18000030517578,16.235538482666016,6767500
2020-11-20,17.149999618530273,17.350000381469727,16.899999618530273,17.06999969482422,16.131582260131836,4498200
2020-11-23,17.15999984741211,17.649999618530273,17.049999237060547,17.6299991607666,16.660797119140625,4953900
2020-11-24,17.940000534057617,18.139999389648438,17.6299991607666,18.030000686645508,17.03881072998047,4980100
2020-11-25,17.969999313354492,17.969999313354492,17.530000686645508,17.770000457763672,16.793102264404297,3298100
2020-11-27,17.610000610351562,18.06999969482422,17.5,17.770000457763672,16.793102264404297,2122700
2020-11-30,17.739999771118164,17.850000381469727,17.43000030517578,17.520000457763672,16.556846618652344,7331800
2020-12-01,17.850000381469727,18.040000915527344,17.25,17.3799991607666,16.424541473388672,5593700
2020-12-02,17.200000762939453,17.639999389648438,16.940000534057617,17.049999237060547,16.11268424987793,5060400
2020-12-03,16.729999542236328,16.950000762939453,15.880000114440918,15.920000076293945,15.044805526733398,13557700
2020-12-04,15.920000076293945,16.440000534057617,15.920000076293945,16.440000534057617,15.536218643188477,8804700
2020-12-07,16.079999923706055,16.549999237060547,16.059999465942383,16.530000686645508,15.621271133422852,8927900
2020-12-08,16.260000228881836,16.729999542236328,16.100000381469727,16.420000076293945,15.517317771911621,6743400
2020-12-09,16.559999465942383,16.90999984741211,16.389999389648438,16.770000457763672,15.848079681396484,6461800
2020-12-10,16.889999389648438,17.65999984741211,16.860000610351562,17.649999618530273,16.679698944091797,7034700
2020-12-11,17.360000610351562,17.469999313354492,16.56999969482422,17.0,16.065433502197266,10706800
2020-12-14,17.239999771118164,17.59000015258789,16.920000076293945,17.25,16.30168914794922,6866400
2020-12-15,17.360000610351562,17.68000030517578,17.18000030517578,17.31999969482422,16.367839813232422,4799200
2020-12-16,17.229999542236328,17.360000610351562,16.850000381469727,17.020000457763672,16.084333419799805,5696700
2020-12-17,17.079999923706055,17.270000457763672,16.920000076293945,17.229999542236328,16.282787322998047,5752800
2020-12-18,17.25,17.280000686645508,16.6299991607666,16.969999313354492,16.037078857421875,13769400
2020-12-21,16.6299991607666,17.09000015258789,16.520000457763672,16.860000610351562,15.933130264282227,5251900
2020-12-22,16.889999389648438,16.989999771118164,16.75,16.790000915527344,15.866978645324707,3049900
2020-12-23,16.729999542236328,17.360000610351562,16.709999084472656,17.170000076293945,16.226085662841797,3517400
2020-12-24,17.229999542236328,17.229999542236328,16.829999923706055,16.940000534057617,16.008729934692383,1735900
2020-12-28,16.65999984741211,16.81999969482422,16.360000610351562,16.479999542236328,15.574020385742188,7841700
2020-12-29,16.649999618530273,16.68000030517578,16.049999237060547,16.079999923706055,15.196008682250977,4050900
2020-12-30,16.100000381469727,16.600000381469727,16.020000457763672,16.469999313354492,15.564569473266602,4277000
2020-12-31,16.5,16.540000915527344,16.110000610351562,16.280000686645508,15.385014533996582,3543000
2021-01-04,16.489999771118164,16.809999465942383,16.299999237060547,16.600000381469727,15.687422752380371,4625900
2021-01-05,16.799999237060547,17.25,16.700000762939453,16.760000228881836,15.838624954223633,6325000
2021-01-06,16.420000076293945,17.09000015258789,16.329999923706055,17.06999969482422,16.131582260131836,7647300
2021-01-07,17.100000381469727,17.59000015258789,16.84000015258789,17.420000076293945,16.462343215942383,5839200
2021-01-08,17.399999618530273,17.489999771118164,17.1299991607666,17.270000457763672,16.320589065551758,4574900
2021-01-11,16.989999771118164,18.1200008392334,16.950000762939453,18.040000915527344,17.04825782775879,5458600
2021-01-12,18.270000457763672,18.940000534057617,18.059999465942383,18.579999923706055,17.558574676513672,8197100
2021-01-13,18.610000610351562,19.18000030517578,18.459999084472656,18.920000076293945,17.8798828125,5966600
2021-01-14,19.010000228881836,19.510000228881836,18.8799991607666,19.299999237060547,18.238990783691406,4240100
2021-01-15,19.18000030517578,19.43000030517578,19.010000228881836,19.06999969482422,18.021635055541992,5080200
2021-01-19,18.979999542236328,19.139999389648438,18.600000381469727,18.610000610351562,17.586923599243164,5021000
2021-01-20,18.520000457763672,18.639999389648438,18.170000076293945,18.31999969482422,17.406400680541992,5172400
2021-01-21,18.239999771118164,18.6200008392334,17.920000076293945,18.360000610351562,17.44440460205078,4136800
2021-01-22,18.100000381469727,18.6299991607666,17.8799991607666,18.540000915527344,17.615428924560547,4295200
2021-01-25,18.649999618530273,19.219999313354492,18.3700008392334,18.690000534057617,17.757949829101562,5322900
2021-01-26,18.829999923706055,19.049999237060547,18.3799991607666,18.389999389648438,17.47290802001953,3303900
2021-01-27,18.25,19.260000228881836,17.93000030517578,19.049999237060547,18.099992752075195,6895600
2021-01-28,19.149999618530273,19.190000534057617,18.239999771118164,18.3799991607666,17.46340560913086,5613200
2021-01-29,18.299999237060547,19.079999923706055,18.170000076293945,18.329999923706055,17.41590118408203,6913200
2021-02-01,18.75,19.049999237060547,18.5,18.610000610351562,17.68193817138672,5675300
2021-02-02,19.09000015258789,19.100000381469727,18.260000228881836,18.270000457763672,17.3588924407959,4339100
2021-02-03,18.1200008392334,19.149999618530273,18.1200008392334,18.940000534057617,17.995481491088867,4955000
2021-02-04,18.989999771118164,19.1200008392334,18.760000228881836,18.8700008392334,17.928972244262695,4326200
2021-02-05,19.0,19.079999923706055,17.559999465942383,17.559999465942383,16.684297561645508,12536700
2021-02-08,17.68000030517578,17.920000076293945,17.420000076293945,17.809999465942383,16.921831130981445,5946100
2021-02-09,17.6200008392334,17.739999771118164,17.270000457763672,17.489999771118164,16.6177921295166,7108600
2021-02-10,17.6299991607666,17.84000015258789,17.43000030517578,17.809999465942383,16.921831130981445,5471600
2021-02-11,17.860000610351562,17.959999084472656,17.170000076293945,17.40999984741211,16.541780471801758,4800300
2021-02-12,17.299999237060547,18.260000228881836,17.270000457763672,18.229999542236328,17.32088851928711,3433600
2021-02-16,18.6200008392334,18.75,17.959999084472656,18.309999465942383,17.396896362304688,6500900
2021-02-17,18.450000762939453,18.760000228881836,18.0,18.579999923706055,17.653432846069336,7250100
2021-02-18,18.489999771118164,18.579999923706055,17.93000030517578,18.059999465942383,17.159364700317383,8392800
2021-02-19,18.200000762939453,18.719999313354492,18.15999984741211,18.559999465942383,17.634429931640625,4375100
2021-02-22,18.59000015258789,18.93000030517578,18.270000457763672,18.34000015258789,17.42540168762207,5161200
2021-02-23,18.489999771118164,18.489999771118164,17.3700008392334,18.059999465942383,17.159364700317383,5205000
2021-02-24,18.469999313354492,19.299999237060547,17.959999084472656,19.200000762939453,18.242515563964844,9807400
2021-02-25,18.979999542236328,19.239999771118164,18.739999771118164,18.90999984741211,17.966976165771484,8331100
2021-02-26,18.889999389648438,19.059999465942383,18.059999465942383,18.510000228881836,17.586925506591797,5675000
2021-03-01,18.649999618530273,19.010000228881836,18.309999465942383,18.860000610351562,17.91946792602539,6303200
2021-03-02,18.920000076293945,19.270000457763672,18.75,18.770000457763672,17.833955764770508,4787800
2021-03-03,18.899999618530273,19.06999969482422,18.670000076293945,18.68000030517578,17.748445510864258,4702200
2021-03-04,18.719999313354492,19.229999542236328,18.3799991607666,18.649999618530273,17.719942092895508,7940900
2021-03-05,18.860000610351562,19.110000610351562,18.18000030517578,18.969999313354492,18.023984909057617,6253800
2021-03-08,19.229999542236328,19.280000686645508,18.770000457763672,19.06999969482422,18.11899757385254,7262700
2021-03-09,18.799999237060547,19.100000381469727,18.510000228881836,18.530000686645508,17.605926513671875,5339000
2021-03-10,18.65999984741211,19.31999969482422,18.510000228881836,19.190000534057617,18.233013153076172,6434100
2021-03-11,19.200000762939453,19.549999237060547,19.010000228881836,19.299999237060547,18.337526321411133,4984400
2021-03-12,19.40999984741211,19.479999542236328,18.68000030517578,18.799999237060547,17.86246109008789,4799400
2021-03-15,18.799999237060547,19.149999618530273,18.56999969482422,18.959999084472656,18.014480590820312,4999900
2021-03-16,18.799999237060547,19.079999923706055,18.6200008392334,18.850000381469727,17.909969329833984,3127900
2021-03-17,18.8700008392334,18.969999313354492,18.489999771118164,18.530000686645508,17.605926513671875,5989600
2021-03-18,18.43000030517578,18.459999084472656,17.850000381469727,17.889999389648438,16.99784278869629,7096700
2021-03-19,17.93000030517578,18.229999542236328,17.739999771118164,18.049999237060547,17.149864196777344,9950700
2021-03-22,17.809999465942383,18.18000030517578,17.610000610351562,18.0,17.10235595703125,4502900
2021-03-23,17.729999542236328,18.270000457763672,17.649999618530273,17.959999084472656,17.06435203552246,5565400
2021-03-24,18.049999237060547,18.520000457763672,18.030000686645508,18.229999542236328,17.32088851928711,4448200
2021-03-25,18.100000381469727,18.780000686645508,18.100000381469727,18.719999313354492,17.786453247070312,6089100
2021-03-26,18.920000076293945,19.260000228881836,18.84000015258789,19.18000030517578,18.223512649536133,5357100
2021-03-29,19.100000381469727,19.440000534057617,18.969999313354492,19.229999542236328,18.27101707458496,3524000
2021-03-30,19.020000457763672,19.1299991607666,18.639999389648438,18.790000915527344,17.852964401245117,5357200
2021-03-31,18.700000762939453,18.969999313354492,18.540000915527344,18.780000686645508,17.843460083007812,6310100
2021-04-01,18.90999984741211,19.25,18.65999984741211,19.09000015258789,18.13800048828125,7223300
2021-04-05,18.8700008392334,19.1299991607666,18.440000534057617,18.549999237060547,17.624927520751953,6308300
2021-04-06,18.739999771118164,18.739999771118164,18.31999969482422,18.489999771118164,17.567920684814453,5411000
2021-04-07,18.479999542236328,18.700000762939453,18.200000762939453,18.479999542236328,17.558420181274414,5053300
2021-04-08,18.329999923706055,18.40999984741211,17.59000015258789,17.850000381469727,16.9598388671875,7117000
2021-04-09,17.920000076293945,17.979999542236328,17.299999237060547,17.3799991607666,16.513275146484375,5894500
2021-04-12,17.549999237060547,17.649999618530273,16.899999618530273,16.959999084472656,16.114221572875977,7062300
2021-04-13,16.889999389648438,17.100000381469727,16.6299991607666,16.719999313354492,15.886188507080078,5523700
2021-04-14,16.809999465942383,17.280000686645508,16.780000686645508,16.940000534057617,16.095218658447266,7538600
2021-04-15,16.950000762939453,16.979999542236328,16.6200008392334,16.829999923706055,15.990703582763672,5565500
2021-04-16,16.790000915527344,16.850000381469727,16.530000686645508,16.559999465942383,15.73416805267334,4992300
2021-04-19,16.540000915527344,16.790000915527344,16.420000076293945,16.540000915527344,15.715167045593262,7239100
2021-04-20,16.469999313354492,16.56999969482422,16.15999984741211,16.3799991607666,15.563145637512207,5297300
2021-04-21,16.219999313354492,16.559999465942383,16.209999084472656,16.399999618530273,15.582147598266602,4239200
2021-04-22,16.459999084472656,16.559999465942383,16.15999984741211,16.3700008392334,15.553644180297852,6452700
2021-04-23,16.219999313354492,16.299999237060547,15.989999771118164,16.1200008392334,15.31611156463623,7298800
2021-04-26,16.1200008392334,16.459999084472656,16.040000915527344,16.440000534057617,15.620153427124023,5114500
2021-04-27,16.40999984741211,16.81999969482422,16.399999618530273,16.790000915527344,15.952698707580566,5342800
2021-04-28,16.8700008392334,17.170000076293945,16.84000015258789,16.969999313354492,16.123722076416016,5719300
2021-04-29,17.100000381469727,17.25,16.799999237060547,17.059999465942383,16.209232330322266,5531800
2021-04-30,17.170000076293945,17.489999771118164,16.389999389648438,16.670000076293945,15.83868408203125,11212300
2021-05-03,16.809999465942383,17.209999084472656,16.719999313354492,17.079999923706055,16.228235244750977,10325100
2021-05-04,16.989999771118164,17.260000228881836,16.709999084472656,17.190000534057617,16.332752227783203,7793600
2021-05-05,17.290000915527344,17.5,16.969999313354492,17.469999313354492,16.598787307739258,7456400
2021-05-06,17.5,17.549999237060547,17.09000015258789,17.110000610351562,16.256742477416992,7875000
2021-05-07,17.0,17.450000762939453,16.920000076293945,17.389999389648438,16.522777557373047,5769100
2021-05-10,17.6200008392334,17.959999084472656,17.559999465942383,17.700000762939453,16.817317962646484,5531500
2021-05-11,17.520000457763672,17.690000534057617,17.309999465942383,17.40999984741211,16.541780471801758,4808200
2021-05-12,17.40999984741211,17.889999389648438,17.299999237060547,17.5,16.733015060424805,7773100
2021-05-13,17.280000686645508,17.510000228881836,17.100000381469727,17.190000534057617,16.436601638793945,4892900
2021-05-14,17.309999465942383,17.829999923706055,17.309999465942383,17.770000457763672,16.991182327270508,5411300
2021-05-17,17.889999389648438,18.450000762939453,17.770000457763672,18.309999465942383,17.50751304626465,8483300
2021-05-18,18.209999084472656,18.25,17.690000534057617,17.84000015258789,17.05811309814453,10837300
2021-05-19,17.68000030517578,18.059999465942383,17.530000686645508,18.0,17.21109962463379,6624200
2021-05-20,17.90999984741211,18.040000915527344,17.6299991607666,17.75,16.972057342529297,5094500
2021-05-21,17.93000030517578,18.139999389648438,17.760000228881836,17.809999465942383,17.02942657470703,5346300
2021-05-24,17.329999923706055,17.360000610351562,16.25,16.600000381469727,15.872459411621094,47460900
2021-05-25,16.579999923706055,16.610000610351562,16.229999542236328,16.450000762939453,15.729034423828125,28826800
2021-05-26,16.34000015258789,16.709999084472656,16.18000030517578,16.700000762939453,15.968077659606934,21457000
2021-05-27,16.729999542236328,16.790000915527344,16.350000381469727,16.3799991607666,15.662101745605469,38750600
2021-05-28,16.489999771118164,16.65999984741211,16.3700008392334,16.399999618530273,15.681224822998047,8566500
2021-06-01,16.649999618530273,16.84000015258789,16.43000030517578,16.459999084472656,15.738593101501465,9852800
2021-06-02,16.510000228881836,17.18000030517578,16.360000610351562,17.040000915527344,16.293176651000977,11884500
2021-06-03,17.040000915527344,17.149999618530273,16.670000076293945,16.799999237060547,16.06369400024414,11912300
2021-06-04,16.84000015258789,16.959999084472656,16.579999923706055,16.93000030517578,16.187997817993164,8667500
2021-06-07,16.8799991607666,17.010000228881836,16.809999465942383,16.860000610351562,16.121065139770508,7396000
2021-06-08,16.549999237060547,17.030000686645508,16.40999984741211,17.010000228881836,16.264490127563477,6993000
2021-06-09,17.1299991607666,17.479999542236328,17.040000915527344,17.219999313354492,16.465286254882812,9272700
2021-06-10,17.3799991607666,17.420000076293945,17.09000015258789,17.299999237060547,16.541780471801758,7758400
2021-06-11,17.479999542236328,17.770000457763672,17.25,17.280000686645508,16.52265739440918,9382000
2021-06-14,17.31999969482422,17.350000381469727,16.889999389648438,16.90999984741211,16.168874740600586,7728600
2021-06-15,16.90999984741211,16.979999542236328,16.469999313354492,16.8799991607666,16.140186309814453,9770900
2021-06-16,16.889999389648438,16.889999389648438,16.3799991607666,16.56999969482422,15.843774795532227,7747800
2021-06-17,16.469999313354492,16.520000457763672,15.859999656677246,15.90999984741211,15.212700843811035,11688000
2021-06-18,15.75,15.850000381469727,15.279999732971191,15.329999923706055,14.658121109008789,14820700
2021-06-21,15.34000015258789,16.0,15.329999923706055,15.930000305175781,15.231823921203613,8914100
2021-06-22,15.960000038146973,16.1299991607666,15.819999694824219,16.049999237060547,15.346564292907715,5747000
2021-06-23,16.239999771118164,16.530000686645508,16.18000030517578,16.389999389648438,15.671662330627441,5945900
2021-06-24,16.420000076293945,16.729999542236328,16.299999237060547,16.56999969482422,15.843774795532227,5047700
2021-06-25,16.6200008392334,16.8700008392334,16.389999389648438,16.81999969482422,16.08281898498535,11608900
2021-06-28,16.829999923706055,16.829999923706055,16.15999984741211,16.31999969482422,15.604731559753418,7310800
2021-06-29,16.549999237060547,16.639999389648438,16.260000228881836,16.280000686645508,15.566485404968262,8085600
2021-06-30,16.510000228881836,17.5,16.420000076293945,17.459999084472656,16.694766998291016,18239800
2021-07-01,17.600000381469727,18.079999923706055,17.43000030517578,17.850000381469727,17.067676544189453,11943800
2021-07-02,17.84000015258789,17.979999542236328,17.649999618530273,17.84000015258789,17.05811309814453,5921800
2021-07-06,17.829999923706055,17.84000015258789,16.989999771118164,17.0,16.254928588867188,6854800
2021-07-07,17.0,17.200000762939453,16.700000762939453,17.020000457763672,16.2740535736084,4647000
2021-07-08,17.0,17.610000610351562,16.799999237060547,17.40999984741211,16.64695930480957,5568700
2021-07-09,17.56999969482422,17.6299991607666,17.18000030517578,17.610000610351562,16.838193893432617,6048900
2021-07-12,17.59000015258789,18.020000457763672,17.40999984741211,17.690000534057617,16.914688110351562,5333000
2021-07-13,17.690000534057617,17.989999771118164,17.59000015258789,17.690000534057617,16.914688110351562,5753400
2021-07-14,17.729999542236328,17.770000457763672,16.75,16.809999465942383,16.073253631591797,6984900
2021-07-15,16.639999389648438,16.850000381469727,16.3700008392334,16.479999542236328,15.757719993591309,4847300
2021-07-16,16.6200008392334,16.65999984741211,16.1299991607666,16.15999984741211,15.451744079589844,5678100
2021-07-19,15.880000114440918,16.030000686645508,15.380000114440918,15.640000343322754,14.954534530639648,8671400
2021-07-20,15.609999656677246,15.819999694824219,15.40999984741211,15.539999961853027,14.858917236328125,8085000
2021-07-21,15.699999809265137,16.280000686645508,15.670000076293945,16.15999984741211,15.451744079589844,8048600
2021-07-22,16.149999618530273,16.15999984741211,15.600000381469727,15.6899995803833,15.002342224121094,5476200
2021-07-23,15.619999885559082,15.8100004196167,15.470000267028809,15.779999732971191,15.088397979736328,5977300
2021-07-26,15.90999984741211,16.360000610351562,15.880000114440918,16.18000030517578,15.470867156982422,4589000
2021-07-27,16.020000457763672,16.06999969482422,15.720000267028809,15.869999885559082,15.174453735351562,4545800
2021-07-28,15.970000267028809,16.049999237060547,15.619999885559082,15.859999656677246,15.164892196655273,4833600
2021-07-29,15.9399995803833,16.059999465942383,15.649999618530273,15.899999618530273,15.20313835144043,9936400
2021-07-30,15.770000457763672,16.270000457763672,15.680000305175781,16.0,15.29875659942627,8178100
2021-08-02,16.010000228881836,16.399999618530273,15.9399995803833,16.1200008392334,15.413496971130371,8761000
2021-08-03,16.079999923706055,16.5,15.920000076293945,16.360000610351562,15.64297866821289,5214500
2021-08-04,16.100000381469727,16.350000381469727,15.8100004196167,15.859999656677246,15.164892196655273,5897700
2021-08-05,15.970000267028809,16.239999771118164,15.829999923706055,16.040000915527344,15.337002754211426,5852700
2021-08-06,16.219999313354492,16.34000015258789,16.06999969482422,16.280000686645508,15.566485404968262,5245600
2021-08-09,16.049999237060547,16.149999618530273,15.779999732971191,16.0,15.29875659942627,5969400
2021-08-10,16.1200008392334,16.399999618530273,15.979999542236328,16.3799991607666,15.662101745605469,4861100
2021-08-11,16.139999389648438,16.34000015258789,15.9399995803833,16.270000457763672,15.662103652954102,3742400
2021-08-12,16.309999465942383,16.309999465942383,15.890000343322754,16.09000015258789,15.4888277053833,3997800
2021-08-13,16.06999969482422,16.15999984741211,15.800000190734863,15.819999694824219,15.228915214538574,4197100
2021-08-16,15.649999618530273,15.680000305175781,15.34000015258789,15.470000267028809,14.891992568969727,6787600
2021-08-17,15.380000114440918,15.789999961853027,15.300000190734863,15.5,14.92087173461914,5250300
2021-08-18,15.539999961853027,15.609999656677246,15.020000457763672,15.029999732971191,14.468432426452637,6108600
2021-08-19,14.8100004196167,14.899999618530273,14.279999732971191,14.59000015258789,14.044872283935547,7874400
2021-08-20,14.449999809265137,14.6899995803833,14.369999885559082,14.420000076293945,13.881223678588867,6032300
2021-08-23,14.75,14.899999618530273,14.609999656677246,14.649999618530273,14.102629661560059,7994700
2021-08-24,14.75,14.9399995803833,14.600000381469727,14.699999809265137,14.150762557983398,6749700
2021-08-25,14.630000114440918,15.0600004196167,14.510000228881836,15.0,14.439553260803223,9074400
2021-08-26,14.979999542236328,15.0600004196167,14.680000305175781,14.710000038146973,14.160388946533203,6760600
2021-08-27,14.899999618530273,15.649999618530273,14.850000381469727,15.630000114440918,15.046014785766602,13412700
2021-08-30,15.640000343322754,16.040000915527344,15.529999732971191,15.739999771118164,15.151905059814453,9513600
2021-08-31,15.640000343322754,15.979999542236328,15.59000015258789,15.890000343322754,15.296300888061523,8600000
2021-09-01,16.0,16.520000457763672,15.890000343322754,16.260000228881836,15.652475357055664,9016300
2021-09-02,16.459999084472656,17.690000534057617,16.43000030517578,17.350000381469727,16.701749801635742,15494000
2021-09-03,17.299999237060547,17.940000534057617,17.209999084472656,17.809999465942383,17.144561767578125,10450500
2021-09-07,17.649999618530273,17.899999618530273,17.59000015258789,17.760000228881836,17.096431732177734,7024100
2021-09-08,18.059999465942383,18.459999084472656,18.0,18.40999984741211,17.722145080566406,9283900
2021-09-09,18.440000534057617,18.709999084472656,18.200000762939453,18.530000686645508,17.837661743164062,10887500
2021-09-10,18.6200008392334,18.709999084472656,18.139999389648438,18.31999969482422,17.635507583618164,7740100
2021-09-13,18.600000381469727,19.280000686645508,18.600000381469727,18.979999542236328,18.27084732055664,9581800
2021-09-14,19.200000762939453,19.200000762939453,18.5,18.65999984741211,17.96280288696289,11271600
2021-09-15,19.1200008392334,20.09000015258789,19.059999465942383,19.979999542236328,19.23348617553711,15324000
2021-09-16,19.899999618530273,19.899999618530273,19.1200008392334,19.3700008392334,18.646276473999023,9192800
2021-09-17,19.440000534057617,19.610000610351562,19.290000915527344,19.40999984741211,18.684782028198242,14756700
2021-09-20,19.020000457763672,19.530000686645508,18.850000381469727,19.3700008392334,18.646276473999023,15497500
2021-09-21,19.59000015258789,19.649999618530273,18.670000076293945,18.979999542236328,18.27084732055664,6684300
2021-09-22,19.299999237060547,19.600000381469727,19.1299991607666,19.360000610351562,18.63665199279785,8271900
2021-09-23,19.459999084472656,19.90999984741211,19.270000457763672,19.780000686645508,19.040958404541016,6527800
2021-09-24,19.75,20.469999313354492,19.719999313354492,20.34000015258789,19.580034255981445,8656600
2021-09-27,21.010000228881836,22.100000381469727,20.780000686645508,22.059999465942383,21.235769271850586,12250900
2021-09-28,22.780000686645508,22.84000015258789,21.719999313354492,21.81999969482422,21.004735946655273,28521100
2021-09-29,21.6299991607666,23.100000381469727,21.56999969482422,22.549999237060547,21.707460403442383,60912400
2021-09-30,22.479999542236328,22.799999237060547,21.719999313354492,21.760000228881836,20.946979522705078,28497100
2021-10-01,21.8799991607666,22.389999389648438,21.510000228881836,22.25,21.418670654296875,19279800
2021-10-04,22.68000030517578,23.639999389648438,22.3799991607666,22.770000457763672,21.91924285888672,94329900
2021-10-05,23.100000381469727,23.579999923706055,22.239999771118164,22.649999618530273,21.803726196289062,18917500
2021-10-06,22.239999771118164,22.639999389648438,21.510000228881836,22.06999969482422,21.24539566040039,16499000
2021-10-07,22.049999237060547,22.350000381469727,21.899999618530273,22.010000228881836,21.187639236450195,12577100
2021-10-08,22.31999969482422,22.790000915527344,22.0,22.270000457763672,21.437923431396484,9058400
2021-10-11,22.690000534057617,22.690000534057617,21.450000762939453,21.520000457763672,20.715946197509766,9324400
2021-10-12,21.559999465942383,21.670000076293945,21.049999237060547,21.450000762939453,20.648561477661133,9741300
2021-10-13,20.829999923706055,21.100000381469727,20.670000076293945,20.899999618530273,20.599279403686523,10633200
2021-10-14,21.18000030517578,21.280000686645508,20.670000076293945,20.75,20.451438903808594,8079900
2021-10-15,21.100000381469727,21.100000381469727,20.219999313354492,20.34000015258789,20.047338485717773,9945300
2021-10-18,20.84000015258789,21.229999542236328,20.260000228881836,20.399999618530273,20.106473922729492,10330500
2021-10-19,20.450000762939453,20.889999389648438,20.190000534057617,20.860000610351562,20.559856414794922,7418900
2021-10-20,20.780000686645508,21.450000762939453,20.65999984741211,21.40999984741211,21.10194206237793,9979400
2021-10-21,21.219999313354492,21.350000381469727,20.549999237060547,20.780000686645508,20.481008529663086,8732300
2021-10-22,21.3799991607666,21.56999969482422,20.809999465942383,21.290000915527344,20.98366928100586,6430800
2021-10-25,21.559999465942383,22.59000015258789,21.530000686645508,22.559999465942383,22.235395431518555,9177800
2021-10-26,22.559999465942383,22.709999084472656,22.299999237060547,22.469999313354492,22.146690368652344,6521900
2021-10-27,22.229999542236328,22.719999313354492,21.969999313354492,22.110000610351562,21.7918701171875,8732200
2021-10-28,21.950000762939453,22.06999969482422,21.329999923706055,21.8799991607666,21.56517791748047,5748100
2021-10-29,21.790000915527344,21.860000610351562,21.209999084472656,21.31999969482422,21.01323699951172,8626300
2021-11-01,21.520000457763672,21.90999984741211,21.399999618530273,21.59000015258789,21.27935218811035,9760800
2021-11-02,21.459999084472656,21.829999923706055,21.31999969482422,21.450000762939453,21.141366958618164,9470100
2021-11-03,21.190000534057617,22.709999084472656,20.6200008392334,22.09000015258789,21.772157669067383,10782700
2021-11-04,22.40999984741211,22.459999084472656,21.510000228881836,21.75,21.437049865722656,7105800
2021-11-05,22.1200008392334,22.1200008392334,21.489999771118164,21.579999923706055,21.26949691772461,6687700
2021-11-08,21.579999923706055,22.0,21.520000457763672,21.65999984741211,21.348344802856445,5874700
2021-11-09,21.600000381469727,21.739999771118164,20.899999618530273,21.360000610351562,21.052661895751953,5967700
2021-11-10,21.15999984741211,21.270000457763672,19.90999984741211,20.270000457763672,19.97834587097168,7430100
2021-11-11,20.260000228881836,20.920000076293945,20.200000762939453,20.850000381469727,20.549999237060547,7460800
2021-11-12,20.809999465942383,21.049999237060547,20.459999084472656,20.600000381469727,20.600000381469727,6764100
2021-11-15,20.6299991607666,20.959999084472656,20.420000076293945,20.81999969482422,20.81999969482422,6499000
2021-11-16,21.020000457763672,21.229999542236328,20.540000915527344,20.979999542236328,20.979999542236328,7005400
2021-11-17,20.68000030517578,21.219999313354492,20.43000030517578,20.610000610351562,20.610000610351562,6970200
2021-11-18,20.75,20.799999237060547,20.209999084472656,20.770000457763672,20.770000457763672,5834900
2021-11-19,20.420000076293945,20.59000015258789,19.829999923706055,19.989999771118164,19.989999771118164,9595100
2021-11-22,20.1299991607666,21.43000030517578,20.1299991607666,20.959999084472656,20.959999084472656,11595800
2021-11-23,21.15999984741211,21.489999771118164,20.940000534057617,21.0,21.0,6256500
2021-11-24,20.899999618530273,21.139999389648438,20.739999771118164,21.09000015258789,21.09000015258789,4544200
2021-11-26,20.239999771118164,21.079999923706055,20.200000762939453,21.0,21.0,7171700
2021-11-29,21.229999542236328,21.440000534057617,20.790000915527344,20.84000015258789,20.84000015258789,9426400
2021-11-30,20.600000381469727,20.950000762939453,19.8700008392334,20.079999923706055,20.079999923706055,24162000
2021-12-01,20.43000030517578,20.6200008392334,19.68000030517578,19.739999771118164,19.739999771118164,11477800
2021-12-02,19.75,20.450000762939453,19.520000457763672,20.229999542236328,20.229999542236328,7229800
2021-12-03,20.209999084472656,20.520000457763672,19.729999542236328,20.219999313354492,20.219999313354492,6948400