Volt/voltron/data/CTVA.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	28.739999771118164	28.809999465942383	28.309999465942383	28.520000457763672	27.948381423950195	1877400
3	2020-07-27	28.559999465942383	29.0	28.479999542236328	28.809999465942383	28.232566833496094	2683100
4	2020-07-28	28.65999984741211	28.760000228881836	28.1299991607666	28.190000534057617	27.6249942779541	3500600
5	2020-07-29	28.1299991607666	28.829999923706055	28.1299991607666	28.809999465942383	28.232566833496094	2840200
6	2020-07-30	28.219999313354492	28.530000686645508	27.790000915527344	28.479999542236328	27.909181594848633	3311900
7	2020-07-31	28.399999618530273	28.700000762939453	28.020000457763672	28.559999465942383	27.987579345703125	7305100
8	2020-08-03	28.780000686645508	28.899999618530273	28.469999313354492	28.520000457763672	27.948381423950195	3600600
9	2020-08-04	28.5	28.99799919128418	28.43000030517578	28.709999084472656	28.134571075439453	4663400
10	2020-08-05	29.0	29.139999389648438	28.549999237060547	28.549999237060547	27.9777774810791	5502300
11	2020-08-06	26.8799991607666	27.25	25.219999313354492	25.420000076293945	24.91051483154297	11668200
12	2020-08-07	25.34000015258789	25.5	24.829999923706055	25.31999969482422	24.812519073486328	7460000
13	2020-08-10	25.040000915527344	25.6299991607666	24.979999542236328	25.420000076293945	24.91051483154297	8355800
14	2020-08-11	25.889999389648438	27.030000686645508	25.7450008392334	26.780000686645508	26.243257522583008	8120000
15	2020-08-12	27.200000762939453	27.299999237060547	26.1299991607666	26.360000610351562	25.831674575805664	5139300
16	2020-08-13	26.329999923706055	27.0	26.079999923706055	26.920000076293945	26.511194229125977	9040600
17	2020-08-14	26.75	28.110000610351562	26.559999465942383	27.8700008392334	27.44676971435547	5367300
18	2020-08-17	27.889999389648438	28.139999389648438	27.33300018310547	27.770000457763672	27.34828758239746	9275000
19	2020-08-18	27.850000381469727	28.420000076293945	27.809999465942383	28.399999618530273	27.968719482421875	3124700
20	2020-08-19	28.149999618530273	28.610000610351562	28.0	28.559999465942383	28.12628936767578	5122000
21	2020-08-20	28.25	28.799999237060547	28.170000076293945	28.799999237060547	28.36264419555664	4583500
22	2020-08-21	28.639999389648438	28.700000762939453	28.014999389648438	28.440000534057617	28.00811195373535	6864100
23	2020-08-24	28.8700008392334	28.979999542236328	28.200000762939453	28.540000915527344	28.10659408569336	4409500
24	2020-08-25	28.700000762939453	29.170000076293945	28.610000610351562	28.649999618530273	28.214921951293945	2344000
25	2020-08-26	28.649999618530273	29.280000686645508	28.43000030517578	29.229999542236328	28.786113739013672	2458300
26	2020-08-27	29.239999771118164	29.450000762939453	29.05500030517578	29.290000915527344	28.845205307006836	1791300
27	2020-08-28	29.399999618530273	29.81999969482422	29.1299991607666	29.520000457763672	29.071712493896484	3202600
28	2020-08-31	29.43000030517578	29.43000030517578	28.530000686645508	28.549999237060547	28.116439819335938	3974800
29	2020-09-01	28.579999923706055	29.450000762939453	28.420000076293945	29.440000534057617	28.992923736572266	3797800
30	2020-09-02	29.329999923706055	30.190000534057617	29.1200008392334	30.1299991607666	29.67244529724121	3610200
31	2020-09-03	29.920000076293945	30.209999084472656	29.110000610351562	29.40999984741211	28.963380813598633	3800800
32	2020-09-04	29.799999237060547	30.1200008392334	29.05500030517578	29.31999969482422	28.8747501373291	5136800
33	2020-09-08	29.06999969482422	29.06999969482422	28.229999542236328	28.299999237060547	27.8702392578125	4213500
34	2020-09-09	28.540000915527344	29.40999984741211	28.510000228881836	28.739999771118164	28.303556442260742	2818000
35	2020-09-10	28.719999313354492	29.260000228881836	28.690000534057617	29.139999389648438	28.69748306274414	4138000
36	2020-09-11	29.34000015258789	29.450000762939453	28.93000030517578	29.020000457763672	28.579303741455078	3131400
37	2020-09-14	29.110000610351562	29.43000030517578	28.844999313354492	28.969999313354492	28.53006362915039	3917900
38	2020-09-15	29.059999465942383	29.690000534057617	29.030000686645508	29.450000762939453	29.002775192260742	3127900
39	2020-09-16	29.59000015258789	29.959999084472656	29.135000228881836	29.229999542236328	28.786113739013672	5769100
40	2020-09-17	28.899999618530273	29.760000228881836	28.739999771118164	29.579999923706055	29.130800247192383	5728400
41	2020-09-18	29.6299991607666	29.719999313354492	28.854999542236328	28.989999771118164	28.549760818481445	7175600
42	2020-09-21	28.190000534057617	28.520000457763672	27.915000915527344	28.219999313354492	27.791452407836914	6130200
43	2020-09-22	28.09000015258789	28.239999771118164	27.809999465942383	28.09000015258789	27.663427352905273	5703500
44	2020-09-23	27.90999984741211	28.309999465942383	27.389999389648438	27.459999084472656	27.042993545532227	4874200
45	2020-09-24	27.459999084472656	27.954999923706055	27.18000030517578	27.6299991607666	27.210411071777344	3031700
46	2020-09-25	27.3700008392334	28.53499984741211	27.309999465942383	28.3799991607666	27.949020385742188	2556300
47	2020-09-28	28.81999969482422	29.31999969482422	28.75	28.969999313354492	28.53006362915039	2714400
48	2020-09-29	28.770000457763672	29.020000457763672	28.485000610351562	28.59000015258789	28.155834197998047	1972000
49	2020-09-30	28.770000457763672	29.540000915527344	28.524999618530273	28.809999465942383	28.372493743896484	8009400
50	2020-10-01	28.8799991607666	29.309999465942383	28.610000610351562	28.68000030517578	28.24446678161621	4918400
51	2020-10-02	28.399999618530273	29.780000686645508	28.290000915527344	29.3700008392334	28.923988342285156	4851300
52	2020-10-05	29.770000457763672	30.280000686645508	29.770000457763672	30.110000610351562	29.652751922607422	5166300
53	2020-10-06	30.34000015258789	30.7549991607666	30.030000686645508	30.09000015258789	29.633056640625	4972400
54	2020-10-07	30.40999984741211	31.079999923706055	30.3700008392334	30.530000686645508	30.066373825073242	5575400
55	2020-10-08	31.78499984741211	32.63999938964844	31.29599952697754	32.33000183105469	31.83903694152832	7033600
56	2020-10-09	32.45000076293945	33.689998626708984	32.290000915527344	33.43000030517578	32.922340393066406	5323300
57	2020-10-12	33.61000061035156	33.86000061035156	33.310001373291016	33.59000015258789	33.07990264892578	3968100
58	2020-10-13	33.310001373291016	33.77000045776367	33.012001037597656	33.70000076293945	33.188232421875	5405200
59	2020-10-14	33.790000915527344	34.36000061035156	33.470001220703125	33.81999969482422	33.30641555786133	3363700
60	2020-10-15	33.18000030517578	34.095001220703125	33.18000030517578	33.9900016784668	33.47383117675781	3035100
61	2020-10-16	34.33000183105469	34.40999984741211	34.06999969482422	34.08000183105469	33.562461853027344	2802000
62	2020-10-19	34.2599983215332	34.540000915527344	33.189998626708984	33.52000045776367	33.01097106933594	5716500
63	2020-10-20	33.7400016784668	33.75	32.91999816894531	33.06999969482422	32.567806243896484	3697400
64	2020-10-21	33.099998474121094	33.290000915527344	32.73099899291992	32.900001525878906	32.40038299560547	3451400
65	2020-10-22	32.939998626708984	33.369998931884766	32.75	33.130001068115234	32.62689208984375	2646200
66	2020-10-23	33.150001525878906	33.494998931884766	33.040000915527344	33.16999816894531	32.66627502441406	3552400
67	2020-10-26	32.83000183105469	33.0	32.20500183105469	32.709999084472656	32.21326446533203	2679000
68	2020-10-27	32.779998779296875	32.84000015258789	32.33000183105469	32.34000015258789	31.848886489868164	2268400
69	2020-10-28	31.459999084472656	32.119998931884766	31.15999984741211	31.860000610351562	31.37617301940918	3974000
70	2020-10-29	31.600000381469727	32.685001373291016	31.540000915527344	32.5	32.00645446777344	3936000
71	2020-10-30	32.38999938964844	32.97999954223633	32.11000061035156	32.97999954223633	32.47916793823242	4327700
72	2020-11-02	33.279998779296875	33.84000015258789	33.099998474121094	33.47999954223633	32.97157287597656	3722000
73	2020-11-03	33.400001525878906	33.54999923706055	32.529998779296875	32.93000030517578	32.429927825927734	3620600
74	2020-11-04	32.959999084472656	33.3849983215332	32.11000061035156	32.779998779296875	32.282203674316406	3832400
75	2020-11-05	33.150001525878906	34.45000076293945	33.09000015258789	33.939998626708984	33.42458724975586	3876100
76	2020-11-06	34.189998626708984	34.388999938964844	33.6150016784668	33.70000076293945	33.188232421875	2576800
77	2020-11-09	34.9900016784668	36.279998779296875	34.599998474121094	34.63999938964844	34.113956451416016	4633900
78	2020-11-10	34.75	36.38999938964844	34.75	36.22999954223633	35.679813385009766	6713100
79	2020-11-11	36.369998931884766	36.900001525878906	36.150001525878906	36.630001068115234	36.07374572753906	4494500
80	2020-11-12	36.34000015258789	36.34000015258789	34.8650016784668	35.060001373291016	34.65055847167969	3750300
81	2020-11-13	35.130001068115234	36.220001220703125	35.130001068115234	36.0099983215332	35.58946228027344	3361500
82	2020-11-16	36.900001525878906	37.56999969482422	36.34000015258789	37.43000030517578	36.99287796020508	3498000
83	2020-11-17	37.0099983215332	37.29499816894531	36.560001373291016	37.02000045776367	36.58766555786133	3706200
84	2020-11-18	37.2400016784668	37.540000915527344	36.689998626708984	36.689998626708984	36.26152038574219	2329400
85	2020-11-19	36.63999938964844	37.310001373291016	36.38999938964844	36.959999084472656	36.52836608886719	3274100
86	2020-11-20	36.935001373291016	37.27000045776367	36.849998474121094	37.15999984741211	36.72603225708008	2536500
87	2020-11-23	37.529998779296875	38.29999923706055	37.52000045776367	37.790000915527344	37.34867477416992	2712000
88	2020-11-24	38.15999984741211	39.0099983215332	37.90999984741211	38.900001525878906	38.445709228515625	4449400
89	2020-11-25	38.779998779296875	38.88999938964844	38.32500076293945	38.58000183105469	38.129451751708984	2738900
90	2020-11-27	38.540000915527344	38.970001220703125	38.31999969482422	38.40999984741211	37.96143341064453	1368500
91	2020-11-30	38.40999984741211	38.59000015258789	37.7400016784668	38.31999969482422	37.87248229980469	4864600
92	2020-12-01	38.70000076293945	39.439998626708984	38.2400016784668	38.310001373291016	37.862606048583984	3367500
93	2020-12-02	38.130001068115234	38.67499923706055	37.90999984741211	38.27000045776367	37.82307052612305	3503800
94	2020-12-03	38.15999984741211	38.619998931884766	37.86000061035156	38.209999084472656	37.763771057128906	2874200
95	2020-12-04	38.38999938964844	38.81999969482422	38.25	38.650001525878906	38.198631286621094	3633500
96	2020-12-07	38.4900016784668	38.775001525878906	37.834999084472656	37.939998626708984	37.49692153930664	3012900
97	2020-12-08	37.7599983215332	38.45500183105469	37.61000061035156	38.41999816894531	37.9713134765625	4178100
98	2020-12-09	38.470001220703125	39.369998931884766	38.459999084472656	39.0099983215332	38.55442428588867	3293800
99	2020-12-10	38.66999816894531	39.22999954223633	38.4900016784668	38.7400016784668	38.28758239746094	3124000
100	2020-12-11	38.310001373291016	38.70000076293945	38.060001373291016	38.38999938964844	37.94166564941406	3131000
101	2020-12-14	40.0	40.22999954223633	38.71500015258789	38.7599983215332	38.30734634399414	3594000
102	2020-12-15	39.2400016784668	39.31800079345703	38.2400016784668	39.220001220703125	38.7619743347168	3789100
103	2020-12-16	39.29999923706055	39.29999923706055	38.619998931884766	39.08000183105469	38.62361145019531	3164700
104	2020-12-17	39.33000183105469	39.70000076293945	39.21200180053711	39.68000030517578	39.21660232543945	4322000
105	2020-12-18	39.41999816894531	39.68000030517578	38.82500076293945	39.40999984741211	38.94975280761719	9395000
106	2020-12-21	38.65999984741211	39.619998931884766	38.32099914550781	39.54999923706055	39.08811950683594	2894300
107	2020-12-22	39.61000061035156	39.71500015258789	38.95000076293945	38.97999954223633	38.5247802734375	2713800
108	2020-12-23	39.11000061035156	39.540000915527344	39.11000061035156	39.18000030517578	38.722442626953125	2330800
109	2020-12-24	39.029998779296875	39.54999923706055	39.029998779296875	39.5	39.03870391845703	847600
110	2020-12-28	39.369998931884766	39.56999969482422	38.31999969482422	38.349998474121094	37.90213394165039	2545800
111	2020-12-29	38.66999816894531	38.91999816894531	37.67499923706055	37.939998626708984	37.49692153930664	3183900
112	2020-12-30	38.189998626708984	38.689998626708984	38.0099983215332	38.439998626708984	37.99108123779297	3396800
113	2020-12-31	38.65999984741211	38.970001220703125	38.290000915527344	38.720001220703125	38.26781463623047	2316800
114	2021-01-04	38.869998931884766	39.20000076293945	38.09000015258789	38.349998474121094	37.90213394165039	3693700
115	2021-01-05	38.279998779296875	39.04999923706055	38.220001220703125	38.81999969482422	38.36664581298828	2647700
116	2021-01-06	39.31999969482422	41.5099983215332	38.9900016784668	41.06999969482422	40.590370178222656	4991400
117	2021-01-07	41.650001525878906	42.4900016784668	41.380001068115234	41.79999923706055	41.31184387207031	3986200
118	2021-01-08	42.52000045776367	43.33000183105469	42.16999816894531	43.25	42.74490737915039	4667300
119	2021-01-11	42.63999938964844	43.7599983215332	42.45500183105469	43.619998931884766	43.1105842590332	3624100
120	2021-01-12	43.5	44.849998474121094	43.08000183105469	44.58000183105469	44.05937576293945	4517800
121	2021-01-13	44.47999954223633	44.959999084472656	43.459999084472656	44.130001068115234	43.614627838134766	2634700
122	2021-01-14	44.310001373291016	44.7400016784668	44.060001373291016	44.209999084472656	43.69369888305664	2113100
123	2021-01-15	43.880001068115234	43.9900016784668	43.04999923706055	43.75	43.23906326293945	3792200
124	2021-01-19	43.70000076293945	43.810001373291016	42.900001525878906	43.529998779296875	43.021636962890625	2507900
125	2021-01-20	43.880001068115234	43.900001525878906	43.290000915527344	43.65999984741211	43.150115966796875	2660900
126	2021-01-21	43.790000915527344	44.36000061035156	41.33000183105469	41.650001525878906	41.163597106933594	6190400
127	2021-01-22	41.279998779296875	42.279998779296875	41.04999923706055	42.060001373291016	41.568809509277344	5239000
128	2021-01-25	41.65999984741211	41.849998474121094	40.09000015258789	41.29999923706055	40.817684173583984	4729600
129	2021-01-26	41.59000015258789	41.83000183105469	39.470001220703125	39.47999954223633	39.01893615722656	3252100
130	2021-01-27	38.83000183105469	38.869998931884766	36.540000915527344	38.689998626708984	38.2381591796875	5413500
131	2021-01-28	39.25	40.630001068115234	39.13999938964844	40.290000915527344	39.81947708129883	4019100
132	2021-01-29	39.93000030517578	40.38999938964844	39.380001068115234	39.86000061035156	39.394500732421875	3686800
133	2021-02-01	40.13999938964844	41.09000015258789	39.86000061035156	40.709999084472656	40.23457336425781	2761800
134	2021-02-02	41.279998779296875	41.86000061035156	41.08000183105469	41.4900016784668	41.00546646118164	2451400
135	2021-02-03	41.529998779296875	42.13999938964844	41.222999572753906	41.86000061035156	41.37114334106445	2668700
136	2021-02-04	41.849998474121094	43.33000183105469	41.20000076293945	42.65999984741211	42.16179275512695	3403300
137	2021-02-05	44.68000030517578	44.93000030517578	43.75	43.900001525878906	43.38731384277344	3533300
138	2021-02-08	43.939998626708984	44.13999938964844	43.29999923706055	43.61000061035156	43.100704193115234	2719500
139	2021-02-09	43.66999816894531	43.97999954223633	43.209999084472656	43.43000030517578	42.92280578613281	4515600
140	2021-02-10	43.459999084472656	43.54999923706055	42.2400016784668	43.040000915527344	42.537357330322266	3234700
141	2021-02-11	42.959999084472656	43.79999923706055	42.880001068115234	43.540000915527344	43.031517028808594	3030100
142	2021-02-12	43.54999923706055	44.45500183105469	43.525001525878906	44.369998931884766	43.85182571411133	1973600
143	2021-02-16	44.31999969482422	45.35499954223633	44.310001373291016	45.279998779296875	44.75120162963867	2532300
144	2021-02-17	45.0	45.17499923706055	44.220001220703125	44.97999954223633	44.45470428466797	1877600
145	2021-02-18	44.90999984741211	45.08000183105469	43.439998626708984	44.20000076293945	43.68381118774414	3106400
146	2021-02-19	44.36000061035156	45.86000061035156	44.29999923706055	45.470001220703125	44.93898391723633	3558400
147	2021-02-22	45.58000183105469	46.7599983215332	45.11000061035156	46.68000030517578	46.134849548339844	4308400
148	2021-02-23	46.5099983215332	46.89500045776367	45.880001068115234	46.43000030517578	45.88777160644531	6306000
149	2021-02-24	46.4900016784668	47.150001525878906	46.31999969482422	46.40999984741211	45.868003845214844	3217000
150	2021-02-25	46.65999984741211	46.65999984741211	45.029998779296875	45.36000061035156	44.83026885986328	2920500
151	2021-02-26	45.220001220703125	45.779998779296875	44.369998931884766	45.150001525878906	44.7509765625	4889100
152	2021-03-01	45.81999969482422	46.7400016784668	45.7599983215332	46.27000045776367	45.86107635498047	2553400
153	2021-03-02	46.33000183105469	46.810001373291016	45.720001220703125	45.779998779296875	45.37540054321289	2935800
154	2021-03-03	45.560001373291016	45.959999084472656	45.099998474121094	45.34000015258789	44.939292907714844	2842400
155	2021-03-04	45.09000015258789	45.34000015258789	43.06999969482422	43.849998474121094	43.462459564208984	3530300
156	2021-03-05	44.349998474121094	45.01499938964844	42.900001525878906	44.84000015258789	44.44371032714844	2853600
157	2021-03-08	45.34000015258789	46.310001373291016	44.86000061035156	44.900001525878906	44.50318145751953	3485300
158	2021-03-09	45.029998779296875	45.459999084472656	44.560001373291016	44.709999084472656	44.31486129760742	3973900
159	2021-03-10	45.02000045776367	47.13999938964844	44.900001525878906	47.0	46.584625244140625	3388500
160	2021-03-11	47.25	47.66999816894531	46.75	46.86000061035156	46.44586181640625	2487700
161	2021-03-12	47.0	47.09000015258789	46.22999954223633	46.900001525878906	46.48550796508789	2176700
162	2021-03-15	46.86000061035156	46.900001525878906	45.54999923706055	46.83000183105469	46.4161262512207	2993300
163	2021-03-16	46.83000183105469	46.880001068115234	45.86199951171875	46.16999816894531	45.76195526123047	2300400
164	2021-03-17	46.20000076293945	47.29999923706055	46.185001373291016	47.2599983215332	46.842323303222656	2711100
165	2021-03-18	47.25	47.97999954223633	46.6150016784668	46.959999084472656	46.54497528076172	3180700
166	2021-03-19	46.72999954223633	47.66999816894531	46.06999969482422	47.06999969482422	46.65400314331055	9286600
167	2021-03-22	47.599998474121094	47.959999084472656	46.849998474121094	47.29999923706055	46.88197326660156	3358900
168	2021-03-23	46.689998626708984	47.0	45.56999969482422	45.849998474121094	45.444786071777344	4287200
169	2021-03-24	46.16999816894531	46.810001373291016	45.9900016784668	46.189998626708984	45.78178024291992	3425200
170	2021-03-25	45.93000030517578	47.11000061035156	45.599998474121094	46.779998779296875	46.3665657043457	3739800
171	2021-03-26	47.349998474121094	48.04999923706055	46.90999984741211	47.90999984741211	47.48657989501953	3358500
172	2021-03-29	47.779998779296875	48.47999954223633	47.52000045776367	47.77000045776367	47.347816467285156	4063200
173	2021-03-30	47.58000183105469	47.88999938964844	46.7400016784668	46.939998626708984	46.52515411376953	2573000
174	2021-03-31	46.86000061035156	47.290000915527344	46.255001068115234	46.619998931884766	46.20798110961914	3814100
175	2021-04-01	46.939998626708984	46.97999954223633	46.040000915527344	46.7400016784668	46.32692337036133	2976900
176	2021-04-05	46.880001068115234	47.2400016784668	46.63999938964844	47.040000915527344	46.624271392822266	3039100
177	2021-04-06	47.099998474121094	47.970001220703125	46.900001525878906	47.7400016784668	47.318084716796875	2541300
178	2021-04-07	47.79999923706055	47.79999923706055	46.540000915527344	46.75	46.336830139160156	2208900
179	2021-04-08	46.5099983215332	47.119998931884766	46.18000030517578	46.93000030517578	46.51523971557617	2181800
180	2021-04-09	47.27000045776367	47.64500045776367	46.81999969482422	47.130001068115234	46.71347427368164	2552900
181	2021-04-12	47.36000061035156	47.650001525878906	46.83000183105469	47.099998474121094	46.683738708496094	2449800
182	2021-04-13	47.11000061035156	47.20000076293945	46.5099983215332	46.869998931884766	46.45576858520508	2542700
183	2021-04-14	46.83000183105469	47.63999938964844	46.77000045776367	47.220001220703125	46.80268096923828	2958000
184	2021-04-15	47.59000015258789	47.71500015258789	46.87300109863281	47.52000045776367	47.10002899169922	2190300
185	2021-04-16	47.970001220703125	48.13999938964844	47.290000915527344	47.5	47.080204010009766	2834900
186	2021-04-19	47.709999084472656	47.880001068115234	46.900001525878906	47.52000045776367	47.10002899169922	3157200
187	2021-04-20	47.36000061035156	47.82500076293945	46.65999984741211	46.959999084472656	46.54497528076172	2421900
188	2021-04-21	46.880001068115234	48.29999923706055	46.72999954223633	48.279998779296875	47.853309631347656	2732600
189	2021-04-22	48.34000015258789	48.869998931884766	47.689998626708984	48.08000183105469	47.65507888793945	3445600
190	2021-04-23	48.09000015258789	48.915000915527344	47.95000076293945	48.630001068115234	48.20022201538086	2501300
191	2021-04-26	48.720001220703125	49.34000015258789	48.64500045776367	48.869998931884766	48.43809509277344	1890000
192	2021-04-27	48.790000915527344	49.27000045776367	48.599998474121094	49.15999984741211	48.72553253173828	2083400
193	2021-04-28	49.41999816894531	49.810001373291016	49.060001373291016	49.189998626708984	48.75526809692383	2641600
194	2021-04-29	49.560001373291016	49.72999954223633	49.02000045776367	49.560001373291016	49.12199783325195	1809000
195	2021-04-30	49.400001525878906	49.755001068115234	48.70000076293945	48.7599983215332	48.32906723022461	2426100
196	2021-05-03	49.22999954223633	49.97999954223633	49.06999969482422	49.72999954223633	49.290496826171875	2480700
197	2021-05-04	49.0	49.84000015258789	48.7599983215332	49.790000915527344	49.34996795654297	3447100
198	2021-05-05	47.54999923706055	47.9900016784668	46.810001373291016	47.68000030517578	47.25861358642578	4184300
199	2021-05-06	47.810001373291016	48.45000076293945	46.56999969482422	48.40999984741211	47.98216247558594	3228800
200	2021-05-07	48.279998779296875	49.292999267578125	48.18000030517578	48.86000061035156	48.428184509277344	3362700
201	2021-05-10	49.189998626708984	49.97999954223633	46.84000015258789	46.9900016784668	46.574710845947266	5547300
202	2021-05-11	46.290000915527344	47.25	45.70000076293945	47.09000015258789	46.673828125	4086200
203	2021-05-12	47.529998779296875	47.599998474121094	45.040000915527344	45.18000030517578	44.78070831298828	4909600
204	2021-05-13	45.20000076293945	46.22999954223633	44.880001068115234	45.91999816894531	45.645503997802734	6047400
205	2021-05-14	46.33000183105469	46.790000915527344	46.099998474121094	46.31999969482422	46.043113708496094	2211900
206	2021-05-17	46.540000915527344	46.66999816894531	45.88999938964844	46.220001220703125	45.9437141418457	4149000
207	2021-05-18	45.959999084472656	46.290000915527344	45.70000076293945	45.779998779296875	45.50634002685547	3353400
208	2021-05-19	45.33000183105469	45.43000030517578	44.439998626708984	44.81999969482422	44.55208206176758	3138400
209	2021-05-20	44.790000915527344	44.93000030517578	44.09000015258789	44.130001068115234	43.866207122802734	4225900
210	2021-05-21	44.65999984741211	45.290000915527344	44.599998474121094	44.70000076293945	44.43280029296875	4346100
211	2021-05-24	45.040000915527344	45.45000076293945	44.91299819946289	45.150001525878906	44.88011169433594	4032000
212	2021-05-25	45.099998474121094	45.71500015258789	44.58000183105469	44.599998474121094	44.33339309692383	3549500
213	2021-05-26	44.779998779296875	45.02000045776367	44.36000061035156	44.779998779296875	44.5123176574707	4609100
214	2021-05-27	45.29999923706055	45.79999923706055	45.04999923706055	45.18000030517578	44.90993118286133	3708600
215	2021-05-28	45.41999816894531	45.68000030517578	45.150001525878906	45.5	45.2280158996582	3028100
216	2021-06-01	46.0	46.172000885009766	45.70500183105469	45.970001220703125	45.69520950317383	2543100
217	2021-06-02	46.11000061035156	46.1150016784668	45.40999984741211	45.65999984741211	45.38705825805664	2729400
218	2021-06-03	45.31999969482422	46.16999816894531	45.13999938964844	45.97999954223633	45.70514678955078	3318100
219	2021-06-04	46.20000076293945	46.362998962402344	45.810001373291016	45.959999084472656	45.685264587402344	1437600
220	2021-06-07	46.0	46.279998779296875	45.209999084472656	45.93000030517578	45.65544509887695	1989000
221	2021-06-08	45.77000045776367	46.349998474121094	45.470001220703125	45.900001525878906	45.62562561035156	2464800
222	2021-06-09	45.849998474121094	45.959999084472656	45.40999984741211	45.4900016784668	45.21807861328125	3077400
223	2021-06-10	45.939998626708984	46.0099983215332	44.54999923706055	44.560001373291016	44.293636322021484	2921800
224	2021-06-11	44.88999938964844	45.29999923706055	44.29999923706055	44.540000915527344	44.27375793457031	2942800
225	2021-06-14	44.470001220703125	44.560001373291016	43.709999084472656	43.959999084472656	43.69721984863281	2263800
226	2021-06-15	44.09000015258789	44.66999816894531	43.709999084472656	44.310001373291016	44.04513168334961	2747700
227	2021-06-16	44.25	44.290000915527344	43.525001525878906	43.70000076293945	43.438777923583984	3422100
228	2021-06-17	43.65999984741211	43.779998779296875	42.5099983215332	43.5099983215332	43.24991226196289	5380700
229	2021-06-18	42.7400016784668	43.189998626708984	42.59000015258789	42.709999084472656	42.45469284057617	7900400
230	2021-06-21	43.150001525878906	43.79999923706055	43.150001525878906	43.40999984741211	43.150508880615234	3819300
231	2021-06-22	43.470001220703125	43.70000076293945	43.099998474121094	43.4900016784668	43.23003387451172	2226100
232	2021-06-23	43.47999954223633	44.025001525878906	43.47999954223633	43.56999969482422	43.30955123901367	2627100
233	2021-06-24	43.84000015258789	44.875	43.459999084472656	44.349998474121094	44.08488845825195	3528900
234	2021-06-25	44.650001525878906	44.72999954223633	44.0	44.15999984741211	43.896026611328125	3675800
235	2021-06-28	44.150001525878906	44.46500015258789	43.564998626708984	44.34000015258789	44.074951171875	3515000
236	2021-06-29	44.7400016784668	45.060001373291016	44.189998626708984	44.279998779296875	44.01530838012695	2121800
237	2021-06-30	44.43000030517578	44.46500015258789	44.03499984741211	44.349998474121094	44.08488845825195	3230200
238	2021-07-01	44.540000915527344	44.900001525878906	44.07500076293945	44.619998931884766	44.353275299072266	2103800
239	2021-07-02	44.73500061035156	44.81999969482422	44.20000076293945	44.5	44.23399353027344	1833900
240	2021-07-06	44.45000076293945	44.5	43.81999969482422	44.09000015258789	43.826446533203125	2183600
241	2021-07-07	43.7599983215332	44.349998474121094	42.880001068115234	43.380001068115234	43.120689392089844	3348100
242	2021-07-08	42.939998626708984	43.290000915527344	42.56100082397461	42.900001525878906	42.643558502197266	2307700
243	2021-07-09	43.54999923706055	43.619998931884766	42.95500183105469	43.45000076293945	43.19027328491211	3265600
244	2021-07-12	42.88999938964844	44.0099983215332	42.689998626708984	43.79999923706055	43.538177490234375	2485500
245	2021-07-13	43.91999816894531	44.099998474121094	42.95000076293945	43.04999923706055	42.792659759521484	2388200
246	2021-07-14	43.099998474121094	43.68000030517578	42.58000183105469	42.66999816894531	42.41493225097656	3114200
247	2021-07-15	42.400001525878906	43.040000915527344	42.119998931884766	42.41999816894531	42.16642761230469	2904400
248	2021-07-16	42.4900016784668	42.650001525878906	41.595001220703125	41.810001373291016	41.56007766723633	3419700
249	2021-07-19	41.13999938964844	41.31999969482422	40.599998474121094	40.93000030517578	40.68533706665039	4629200
250	2021-07-20	40.90999984741211	42.02000045776367	40.7400016784668	41.72999954223633	41.48055648803711	2978300
251	2021-07-21	42.25	42.68000030517578	42.064998626708984	42.209999084472656	41.95768737792969	3482700
252	2021-07-22	42.34000015258789	42.3849983215332	41.724998474121094	42.27000045776367	42.01732635498047	1458500
253	2021-07-23	42.459999084472656	42.459999084472656	41.900001525878906	42.130001068115234	41.87816619873047	1590300
254	2021-07-26	42.2599983215332	42.45000076293945	41.849998474121094	42.349998474121094	42.09684753417969	2840200
255	2021-07-27	42.0	42.58000183105469	41.40999984741211	42.529998779296875	42.2757682800293	2860100
256	2021-07-28	42.66999816894531	43.150001525878906	42.45000076293945	42.81999969482422	42.56403732299805	2819800
257	2021-07-29	43.27000045776367	43.779998779296875	43.11000061035156	43.220001220703125	42.961647033691406	2394500
258	2021-07-30	42.810001373291016	43.494998931884766	42.720001220703125	42.779998779296875	42.52427291870117	2116200
259	2021-08-02	43.0	43.45000076293945	42.45000076293945	42.47999954223633	42.226070404052734	1803300
260	2021-08-03	42.599998474121094	43.10499954223633	42.27000045776367	43.06999969482422	42.81254196166992	3147200
261	2021-08-04	42.790000915527344	42.88999938964844	42.2400016784668	42.27000045776367	42.01732635498047	2159000
262	2021-08-05	42.33000183105469	42.66999816894531	41.40999984741211	41.439998626708984	41.19228744506836	5051800
263	2021-08-06	44.0	45.709999084472656	43.75	44.7599983215332	44.49243927001953	6031100
264	2021-08-09	44.86000061035156	45.560001373291016	44.560001373291016	45.18000030517578	44.90993118286133	4724200
265	2021-08-10	45.15999984741211	45.83000183105469	45.029998779296875	45.630001068115234	45.357242584228516	3043700
266	2021-08-11	45.650001525878906	45.880001068115234	45.34000015258789	45.7400016784668	45.466583251953125	2455500
267	2021-08-12	45.61000061035156	46.18000030517578	45.11000061035156	46.060001373291016	45.92523956298828	2987400
268	2021-08-13	46.13999938964844	46.33000183105469	45.900001525878906	45.9900016784668	45.85544204711914	2872700
269	2021-08-16	45.5	45.65999984741211	45.11000061035156	45.16999816894531	45.037837982177734	4732800
270	2021-08-17	45.0	45.25	44.34000015258789	45.06999969482422	44.938133239746094	6382800
271	2021-08-18	44.81999969482422	45.32500076293945	43.900001525878906	43.939998626708984	43.811439514160156	3524700
272	2021-08-19	43.2599983215332	43.685001373291016	42.470001220703125	42.54999923706055	42.425506591796875	2458000
273	2021-08-20	42.4900016784668	42.810001373291016	41.834999084472656	41.939998626708984	41.817291259765625	3006200
274	2021-08-23	42.16999816894531	42.369998931884766	41.85499954223633	41.95000076293945	41.82726287841797	3609800
275	2021-08-24	42.0099983215332	42.81999969482422	42.0099983215332	42.54999923706055	42.425506591796875	3524600
276	2021-08-25	42.470001220703125	43.96500015258789	42.27000045776367	43.779998779296875	43.65190505981445	3784400
277	2021-08-26	43.849998474121094	44.53499984741211	43.65999984741211	43.9900016784668	43.86129379272461	3495500
278	2021-08-27	44.22999954223633	44.834999084472656	44.099998474121094	44.18000030517578	44.05073928833008	2580300
279	2021-08-30	44.27000045776367	44.27000045776367	43.709999084472656	43.7599983215332	43.63196563720703	1854900
280	2021-08-31	43.88999938964844	44.029998779296875	43.47999954223633	43.970001220703125	43.84135437011719	4187000
281	2021-09-01	44.36000061035156	44.494998931884766	43.63999938964844	44.380001068115234	44.250152587890625	2518000
282	2021-09-02	44.439998626708984	45.43000030517578	44.40999984741211	44.91999816894531	44.788570404052734	2817600
283	2021-09-03	44.810001373291016	45.474998474121094	44.810001373291016	44.91999816894531	44.788570404052734	3472000
284	2021-09-07	44.619998931884766	44.7599983215332	44.290000915527344	44.33000183105469	44.20030212402344	2455100
285	2021-09-08	44.34000015258789	44.599998474121094	43.599998474121094	44.13999938964844	44.0108528137207	3013300
286	2021-09-09	43.91999816894531	44.13999938964844	43.52000045776367	43.58000183105469	43.45249557495117	2703300
287	2021-09-10	44.119998931884766	44.119998931884766	43.36000061035156	43.41999816894531	43.29296112060547	2061200
288	2021-09-13	43.599998474121094	43.849998474121094	42.619998931884766	43.13999938964844	43.01377868652344	1907400
289	2021-09-14	43.36000061035156	43.459999084472656	42.15999984741211	42.2599983215332	42.1363525390625	1787500
290	2021-09-15	42.29999923706055	43.09000015258789	42.23500061035156	42.970001220703125	42.84428024291992	2177900
291	2021-09-16	42.900001525878906	42.97999954223633	42.29999923706055	42.58000183105469	42.455421447753906	2711200
292	2021-09-17	42.45000076293945	42.93000030517578	41.310001373291016	41.869998931884766	41.747493743896484	7032100
293	2021-09-20	41.0	41.56999969482422	40.720001220703125	41.4900016784668	41.36861038208008	2506600
294	2021-09-21	41.66999816894531	41.79999923706055	41.1349983215332	41.400001525878906	41.278873443603516	3350900
295	2021-09-22	41.880001068115234	42.39500045776367	41.779998779296875	41.939998626708984	41.817291259765625	2126700
296	2021-09-23	42.20000076293945	42.790000915527344	42.119998931884766	42.40999984741211	42.28591537475586	2644000
297	2021-09-24	42.25	42.54999923706055	42.029998779296875	42.310001373291016	42.18621063232422	2311800
298	2021-09-27	42.369998931884766	43.56999969482422	42.369998931884766	43.459999084472656	43.33284378051758	2967200
299	2021-09-28	43.58000183105469	44.0099983215332	42.685001373291016	43.040000915527344	42.9140739440918	2988400
300	2021-09-29	43.18000030517578	43.22999954223633	42.61000061035156	42.86000061035156	42.73460006713867	2024700
301	2021-09-30	42.900001525878906	43.08000183105469	42.060001373291016	42.08000183105469	41.95688247680664	2433200
302	2021-10-01	42.349998474121094	43.8650016784668	42.189998626708984	43.5	43.37272644042969	3540600
303	2021-10-04	43.599998474121094	43.869998931884766	42.40999984741211	42.54999923706055	42.425506591796875	2853900
304	2021-10-05	42.689998626708984	43.8849983215332	42.47999954223633	43.459999084472656	43.33284378051758	3173800
305	2021-10-06	42.849998474121094	43.03499984741211	41.56800079345703	42.0	41.87711715698242	3050200
306	2021-10-07	42.470001220703125	43.04999923706055	42.290000915527344	42.4900016784668	42.365684509277344	2005400
307	2021-10-08	42.7599983215332	43.20000076293945	42.5	42.779998779296875	42.65483093261719	1402700
308	2021-10-11	42.93000030517578	43.38999938964844	42.41999816894531	42.459999084472656	42.33576965332031	1257900
309	2021-10-12	42.209999084472656	42.560001373291016	41.779998779296875	41.95000076293945	41.82726287841797	1609000
310	2021-10-13	42.31999969482422	42.349998474121094	41.369998931884766	42.2400016784668	42.116416931152344	2374000
311	2021-10-14	42.59000015258789	43.61000061035156	42.529998779296875	43.369998931884766	43.243106842041016	1530600
312	2021-10-15	43.68000030517578	43.92499923706055	43.33000183105469	43.5099983215332	43.38269805908203	2226100
313	2021-10-18	42.42499923706055	43.52000045776367	42.11000061035156	43.279998779296875	43.15336990356445	2104600
314	2021-10-19	43.5099983215332	43.67499923706055	42.93000030517578	43.630001068115234	43.50234603881836	1418600
315	2021-10-20	43.54999923706055	44.529998779296875	43.54999923706055	44.130001068115234	44.000885009765625	2084900
316	2021-10-21	43.83000183105469	44.0	42.59000015258789	42.709999084472656	42.58503723144531	2653300
317	2021-10-22	42.75	43.25	42.58000183105469	42.75	42.62491989135742	1875700
318	2021-10-25	42.9900016784668	43.099998474121094	42.4900016784668	42.52000045776367	42.39559555053711	3361100
319	2021-10-26	42.650001525878906	42.85499954223633	42.308998107910156	42.709999084472656	42.58503723144531	1656700
320	2021-10-27	42.459999084472656	42.54999923706055	42.06999969482422	42.11000061035156	41.986793518066406	2147300
321	2021-10-28	42.189998626708984	43.13999938964844	42.189998626708984	43.040000915527344	42.9140739440918	2593400
322	2021-10-29	42.90999984741211	43.4900016784668	42.689998626708984	43.150001525878906	43.02375411987305	3683900
323	2021-11-01	43.16999816894531	43.43000030517578	42.849998474121094	43.0099983215332	42.884159088134766	2651700
324	2021-11-02	43.04999923706055	43.34000015258789	42.13999938964844	42.84000015258789	42.714656829833984	4306700
325	2021-11-03	42.619998931884766	45.13999938964844	42.619998931884766	44.810001373291016	44.67889404296875	4392900
326	2021-11-04	45.5	47.650001525878906	45.18000030517578	47.400001525878906	47.26131820678711	4465900
327	2021-11-05	47.68000030517578	48.56999969482422	47.29999923706055	47.599998474121094	47.460731506347656	2724800
328	2021-11-08	47.90999984741211	48.18000030517578	46.40999984741211	46.540000915527344	46.40383529663086	4538200
329	2021-11-09	46.619998931884766	48.119998931884766	46.61000061035156	47.849998474121094	47.709999084472656	2541700
330	2021-11-10	47.45000076293945	48.18000030517578	47.29999923706055	47.68000030517578	47.68000030517578	2025300
331	2021-11-11	47.61000061035156	48.29999923706055	47.560001373291016	47.689998626708984	47.689998626708984	1397400
332	2021-11-12	47.900001525878906	48.77000045776367	47.834999084472656	48.70000076293945	48.70000076293945	3811500
333	2021-11-15	49.064998626708984	49.400001525878906	48.09000015258789	48.369998931884766	48.369998931884766	1790700
334	2021-11-16	48.869998931884766	49.099998474121094	48.400001525878906	48.43000030517578	48.43000030517578	1645700
335	2021-11-17	48.22999954223633	48.72999954223633	48.04999923706055	48.349998474121094	48.349998474121094	1533100
336	2021-11-18	48.58000183105469	49.0	48.279998779296875	48.66999816894531	48.66999816894531	2404900
337	2021-11-19	48.33000183105469	48.4900016784668	47.64500045776367	47.810001373291016	47.810001373291016	3253700
338	2021-11-22	47.95000076293945	48.76499938964844	47.540000915527344	47.54999923706055	47.54999923706055	2710700
339	2021-11-23	47.70000076293945	47.9900016784668	47.02000045776367	47.900001525878906	47.900001525878906	2005200
340	2021-11-24	47.540000915527344	47.849998474121094	47.27000045776367	47.56999969482422	47.56999969482422	1291900
341	2021-11-26	46.20000076293945	47.0099983215332	46.119998931884766	46.83000183105469	46.83000183105469	1306500
342	2021-11-29	47.29499816894531	47.400001525878906	46.43000030517578	46.59000015258789	46.59000015258789	2080700
343	2021-11-30	46.29999923706055	46.41999816894531	44.77000045776367	45.0	45.0	4761900
344	2021-12-01	45.779998779296875	46.970001220703125	44.63999938964844	44.65999984741211	44.65999984741211	2598900
345	2021-12-02	44.97999954223633	46.5	44.8849983215332	46.189998626708984	46.189998626708984	2705200
346	2021-12-03	46.25	47.5	45.57500076293945	46.040000915527344	46.040000915527344	3760300