Volt/voltron/data/T.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	29.799999237060547	30.209999084472656	29.459999084472656	29.56999969482422	27.022884368896484	38727200
3	2020-07-27	29.5	29.510000228881836	29.209999084472656	29.290000915527344	26.767005920410156	33494600
4	2020-07-28	29.260000228881836	29.889999389648438	29.200000762939453	29.690000534057617	27.132549285888672	37667100
5	2020-07-29	29.670000076293945	29.670000076293945	29.309999465942383	29.559999465942383	27.01374626159668	30475900
6	2020-07-30	29.469999313354492	29.729999542236328	29.360000610351562	29.56999969482422	27.022884368896484	26647900
7	2020-07-31	29.510000228881836	29.6200008392334	29.270000457763672	29.579999923706055	27.032026290893555	38675200
8	2020-08-03	29.950000762939453	29.979999542236328	29.40999984741211	29.6200008392334	27.068578720092773	38979200
9	2020-08-04	29.600000381469727	30.15999984741211	29.559999465942383	30.010000228881836	27.424983978271484	34044400
10	2020-08-05	30.149999618530273	30.209999084472656	29.790000915527344	29.850000381469727	27.27876853942871	22951300
11	2020-08-06	29.709999084472656	30.09000015258789	29.68000030517578	29.84000015258789	27.269628524780273	21908700
12	2020-08-07	29.739999771118164	30.059999465942383	29.579999923706055	30.020000457763672	27.434125900268555	30422100
13	2020-08-10	30.049999237060547	30.200000762939453	29.989999771118164	30.200000762939453	27.598621368408203	35514400
14	2020-08-11	30.40999984741211	30.770000457763672	30.100000381469727	30.200000762939453	27.598621368408203	30986900
15	2020-08-12	30.360000610351562	30.510000228881836	30.110000610351562	30.18000030517578	27.580341339111328	21182900
16	2020-08-13	30.0	30.1299991607666	29.84000015258789	29.90999984741211	27.333599090576172	24893100
17	2020-08-14	29.829999923706055	30.149999618530273	29.760000228881836	30.010000228881836	27.424983978271484	22547700
18	2020-08-17	30.079999923706055	30.079999923706055	29.799999237060547	29.850000381469727	27.27876853942871	25019400
19	2020-08-18	29.860000610351562	29.93000030517578	29.770000457763672	29.790000915527344	27.223936080932617	21913600
20	2020-08-19	29.809999465942383	29.889999389648438	29.68000030517578	29.729999542236328	27.169105529785156	24779900
21	2020-08-20	29.549999237060547	29.8799991607666	29.5	29.670000076293945	27.11427116394043	22927000
22	2020-08-21	29.729999542236328	29.790000915527344	29.530000686645508	29.690000534057617	27.132549285888672	24883600
23	2020-08-24	29.709999084472656	30.049999237060547	29.65999984741211	30.030000686645508	27.44326400756836	26384300
24	2020-08-25	30.09000015258789	30.139999389648438	29.829999923706055	29.899999618530273	27.324460983276367	21027100
25	2020-08-26	29.829999923706055	30.1200008392334	29.700000762939453	29.989999771118164	27.406709671020508	27840300
26	2020-08-27	30.010000228881836	30.170000076293945	29.81999969482422	29.899999618530273	27.324460983276367	29612500
27	2020-08-28	29.940000534057617	30.079999923706055	29.809999465942383	30.040000915527344	27.45240020751953	26839400
28	2020-08-31	30.149999618530273	30.15999984741211	29.799999237060547	29.809999465942383	27.242212295532227	41483000
29	2020-09-01	29.739999771118164	29.75	29.31999969482422	29.469999313354492	26.931495666503906	46519500
30	2020-09-02	29.3700008392334	29.84000015258789	29.31999969482422	29.700000762939453	27.14168930053711	35128800
31	2020-09-03	29.780000686645508	30.18000030517578	29.420000076293945	29.59000015258789	27.04116439819336	44328300
32	2020-09-04	29.6299991607666	29.8700008392334	29.260000228881836	29.420000076293945	26.885807037353516	44835200
33	2020-09-08	29.5	29.600000381469727	29.020000457763672	29.510000228881836	26.968053817749023	46433100
34	2020-09-09	29.6299991607666	29.700000762939453	29.3700008392334	29.3700008392334	26.84011459350586	29620200
35	2020-09-10	29.3799991607666	29.3799991607666	28.899999618530273	28.90999984741211	26.419736862182617	47416600
36	2020-09-11	28.959999084472656	29.1299991607666	28.799999237060547	29.0	26.501981735229492	29669600
37	2020-09-14	29.100000381469727	29.299999237060547	29.0	29.139999389648438	26.629924774169922	28722800
38	2020-09-15	29.190000534057617	29.34000015258789	29.059999465942383	29.1200008392334	26.611648559570312	25911700
39	2020-09-16	29.1299991607666	29.540000915527344	29.1200008392334	29.239999771118164	26.721311569213867	30869000
40	2020-09-17	29.149999618530273	29.239999771118164	28.950000762939453	29.06999969482422	26.56595230102539	31650000
41	2020-09-18	29.040000915527344	29.219999313354492	28.90999984741211	28.93000030517578	26.438016891479492	45861800
42	2020-09-21	28.799999237060547	28.81999969482422	28.260000228881836	28.6299991607666	26.163856506347656	45474000
43	2020-09-22	28.530000686645508	28.93000030517578	28.420000076293945	28.510000228881836	26.05419158935547	28148400
44	2020-09-23	28.549999237060547	28.690000534057617	27.84000015258789	27.8700008392334	25.46932029724121	43786800
45	2020-09-24	27.8700008392334	28.260000228881836	27.75	28.040000915527344	25.624677658081055	33052100
46	2020-09-25	27.90999984741211	28.110000610351562	27.75	28.040000915527344	25.624677658081055	35928800
47	2020-09-28	28.31999969482422	28.649999618530273	28.239999771118164	28.3799991607666	25.93539047241211	30525100
48	2020-09-29	28.360000610351562	28.40999984741211	28.1299991607666	28.299999237060547	25.862279891967773	25449500
49	2020-09-30	28.3799991607666	28.670000076293945	28.290000915527344	28.510000228881836	26.05419158935547	39088200
50	2020-10-01	28.520000457763672	28.639999389648438	28.34000015258789	28.489999771118164	26.035917282104492	28640500
51	2020-10-02	28.270000457763672	28.889999389648438	28.209999084472656	28.68000030517578	26.209548950195312	28698100
52	2020-10-05	28.489999771118164	28.75	28.360000610351562	28.670000076293945	26.200408935546875	33463600
53	2020-10-06	28.75	29.15999984741211	28.65999984741211	28.709999084472656	26.236963272094727	39162600
54	2020-10-07	28.920000076293945	28.979999542236328	28.690000534057617	28.799999237060547	26.319210052490234	41425500
55	2020-10-08	28.31999969482422	28.6299991607666	28.239999771118164	28.610000610351562	26.626333236694336	32108600
56	2020-10-09	28.6299991607666	28.690000534057617	28.229999542236328	28.31999969482422	26.3564395904541	32697700
57	2020-10-12	28.299999237060547	28.299999237060547	28.010000228881836	28.1299991607666	26.179611206054688	51208900
58	2020-10-13	28.010000228881836	28.1299991607666	27.68000030517578	27.75	25.825958251953125	54011900
59	2020-10-14	27.709999084472656	27.950000762939453	27.479999542236328	27.489999771118164	25.583986282348633	48438000
60	2020-10-15	27.309999465942383	27.450000762939453	27.110000610351562	27.450000762939453	25.546762466430664	32087000
61	2020-10-16	27.479999542236328	27.56999969482422	27.31999969482422	27.329999923706055	25.43507957458496	29326100
62	2020-10-19	27.440000534057617	27.469999313354492	26.81999969482422	26.8799991607666	25.016281127929688	52128000
63	2020-10-20	26.989999771118164	27.1200008392334	26.65999984741211	26.760000228881836	24.904600143432617	41589800
64	2020-10-21	26.770000457763672	26.920000076293945	26.540000915527344	26.719999313354492	24.867374420166016	47749200
65	2020-10-22	27.829999923706055	28.5	27.700000762939453	28.280000686645508	26.3192138671875	89507900
66	2020-10-23	28.350000381469727	28.40999984741211	27.75	27.81999969482422	25.89110565185547	42630500
67	2020-10-26	27.6299991607666	27.649999618530273	27.09000015258789	27.3799991607666	25.48161506652832	41524500
68	2020-10-27	27.239999771118164	27.270000457763672	26.899999618530273	26.920000076293945	25.053508758544922	35167000
69	2020-10-28	26.700000762939453	26.8799991607666	26.450000762939453	26.5	24.662628173828125	48948800
70	2020-10-29	26.5	27.049999237060547	26.350000381469727	26.760000228881836	24.904600143432617	44176200
71	2020-10-30	26.739999771118164	27.040000915527344	26.690000534057617	27.020000457763672	25.146575927734375	48421200
72	2020-11-02	27.399999618530273	27.600000381469727	27.010000228881836	27.34000015258789	25.444387435913086	48052100
73	2020-11-03	27.510000228881836	27.799999237060547	27.399999618530273	27.459999084472656	25.556066513061523	33284900
74	2020-11-04	27.209999084472656	27.450000762939453	26.860000610351562	27.040000915527344	25.16518783569336	45482700
75	2020-11-05	27.190000534057617	27.850000381469727	27.18000030517578	27.510000228881836	25.602602005004883	35119400
76	2020-11-06	27.489999771118164	27.709999084472656	27.3799991607666	27.440000534057617	25.537456512451172	26235300
77	2020-11-09	28.239999771118164	28.790000915527344	28.149999618530273	28.299999237060547	26.33782386779785	70674000
78	2020-11-10	28.549999237060547	28.969999313354492	28.489999771118164	28.850000381469727	26.84969139099121	44192000
79	2020-11-11	28.969999313354492	29.0	28.43000030517578	28.729999542236328	26.738012313842773	39718800
80	2020-11-12	28.5	28.579999923706055	28.190000534057617	28.440000534057617	26.468120574951172	30473300
81	2020-11-13	28.56999969482422	28.989999771118164	28.469999313354492	28.90999984741211	26.905532836914062	27470200
82	2020-11-16	29.110000610351562	29.229999542236328	28.899999618530273	28.969999313354492	26.96137237548828	49949000
83	2020-11-17	28.780000686645508	29.1299991607666	28.68000030517578	29.030000686645508	27.0172119140625	28575400
84	2020-11-18	29.049999237060547	29.170000076293945	28.610000610351562	28.6200008392334	26.63564109802246	29558900
85	2020-11-19	28.510000228881836	28.510000228881836	28.110000610351562	28.280000686645508	26.3192138671875	41381000
86	2020-11-20	28.219999313354492	28.420000076293945	28.15999984741211	28.31999969482422	26.3564395904541	28216600
87	2020-11-23	28.389999389648438	28.700000762939453	28.350000381469727	28.6200008392334	26.63564109802246	27818800
88	2020-11-24	28.93000030517578	29.440000534057617	28.90999984741211	29.229999542236328	27.203344345092773	44008000
89	2020-11-25	29.280000686645508	29.290000915527344	28.899999618530273	28.989999771118164	26.979984283447266	24489200
90	2020-11-27	29.06999969482422	29.190000534057617	28.8799991607666	29.030000686645508	27.0172119140625	15649800
91	2020-11-30	28.8700008392334	29.020000457763672	28.700000762939453	28.75	26.756624221801758	43340500
92	2020-12-01	28.81999969482422	29.139999389648438	28.75	28.8700008392334	26.868305206298828	42055900
93	2020-12-02	28.81999969482422	29.200000762939453	28.790000915527344	29.09000015258789	27.07305145263672	29487200
94	2020-12-03	29.030000686645508	29.239999771118164	28.899999618530273	29.229999542236328	27.203344345092773	34957900
95	2020-12-04	29.3700008392334	29.760000228881836	29.309999465942383	29.540000915527344	27.491849899291992	37725500
96	2020-12-07	29.780000686645508	29.780000686645508	29.520000457763672	29.639999389648438	27.584917068481445	34632600
97	2020-12-08	29.489999771118164	30.93000030517578	29.459999084472656	30.809999465942383	28.67379379272461	73608000
98	2020-12-09	31.0	31.889999389648438	30.969999313354492	31.459999084472656	29.278728485107422	70685400
99	2020-12-10	31.06999969482422	31.110000610351562	30.479999542236328	30.690000534057617	28.562116622924805	47031900
100	2020-12-11	30.43000030517578	31.09000015258789	30.389999389648438	31.010000228881836	28.859926223754883	31502200
101	2020-12-14	31.229999542236328	31.270000457763672	30.399999618530273	30.549999237060547	28.431821823120117	42637300
102	2020-12-15	30.639999389648438	30.700000762939453	30.280000686645508	30.579999923706055	28.45974349975586	33421700
103	2020-12-16	30.530000686645508	30.59000015258789	30.239999771118164	30.290000915527344	28.189849853515625	34687500
104	2020-12-17	30.040000915527344	30.1200008392334	29.540000915527344	29.6200008392334	27.566303253173828	61679000
105	2020-12-18	29.520000457763672	29.68000030517578	29.260000228881836	29.399999618530273	27.361557006835938	74417100
106	2020-12-21	28.979999542236328	29.209999084472656	28.75	29.010000228881836	26.998598098754883	47824700
107	2020-12-22	29.0	29.010000228881836	28.31999969482422	28.399999618530273	26.430891036987305	63892300
108	2020-12-23	28.5	28.93000030517578	28.5	28.75	26.756624221801758	39301100
109	2020-12-24	28.729999542236328	28.760000228881836	28.5	28.690000534057617	26.700786590576172	19153100
110	2020-12-28	28.93000030517578	28.959999084472656	28.5	28.549999237060547	26.570491790771484	41619500
111	2020-12-29	28.690000534057617	28.8799991607666	28.510000228881836	28.540000915527344	26.561185836791992	36617500
112	2020-12-30	28.540000915527344	28.68000030517578	28.43000030517578	28.489999771118164	26.514652252197266	34347800
113	2020-12-31	28.450000762939453	28.799999237060547	28.389999389648438	28.760000228881836	26.765932083129883	38622300
114	2021-01-04	29.389999389648438	29.489999771118164	29.020000457763672	29.440000534057617	27.398784637451172	65484000
115	2021-01-05	29.5	29.75	29.190000534057617	29.260000228881836	27.231264114379883	62730000
116	2021-01-06	29.40999984741211	30.0	29.3700008392334	29.829999923706055	27.761743545532227	55480000
117	2021-01-07	30.020000457763672	30.09000015258789	29.68000030517578	29.90999984741211	27.836196899414062	53825800
118	2021-01-08	29.139999389648438	29.209999084472656	28.75	29.020000457763672	27.48575782775879	54736900
119	2021-01-11	28.739999771118164	29.020000457763672	28.68000030517578	28.8700008392334	27.34368896484375	30841000
120	2021-01-12	28.8700008392334	28.8700008392334	28.510000228881836	28.75	27.230031967163086	43440500
121	2021-01-13	28.790000915527344	28.799999237060547	28.469999313354492	28.610000610351562	27.097434997558594	38809000
122	2021-01-14	28.649999618530273	29.770000457763672	28.530000686645508	29.290000915527344	27.741483688354492	63858700
123	2021-01-15	28.950000762939453	29.290000915527344	28.81999969482422	29.170000076293945	27.62782859802246	40653100
124	2021-01-19	29.280000686645508	29.3799991607666	28.899999618530273	28.950000762939453	27.419458389282227	40764000
125	2021-01-20	29.0	29.010000228881836	28.739999771118164	28.959999084472656	27.428930282592773	32542500
126	2021-01-21	28.90999984741211	29.079999923706055	28.770000457763672	28.829999923706055	27.305803298950195	28022900
127	2021-01-22	28.809999465942383	29.049999237060547	28.56999969482422	28.93000030517578	27.400516510009766	34724600
128	2021-01-25	28.760000228881836	29.18000030517578	28.489999771118164	29.110000610351562	27.571001052856445	51913300
129	2021-01-26	29.100000381469727	29.84000015258789	29.06999969482422	29.75	28.177162170410156	50518900
130	2021-01-27	29.040000915527344	30.200000762939453	28.959999084472656	29.139999389648438	27.59941291809082	73550700
131	2021-01-28	29.030000686645508	29.719999313354492	28.780000686645508	28.799999237060547	27.277387619018555	52642500
132	2021-01-29	28.780000686645508	29.040000915527344	28.56999969482422	28.6299991607666	27.116376876831055	50054900
133	2021-02-01	28.940000534057617	28.979999542236328	28.329999923706055	28.649999618530273	27.135318756103516	42881200
134	2021-02-02	28.780000686645508	28.81999969482422	28.3799991607666	28.540000915527344	27.03113555908203	42804400
135	2021-02-03	28.510000228881836	28.700000762939453	28.450000762939453	28.510000228881836	27.002721786499023	40384300
136	2021-02-04	28.520000457763672	28.889999389648438	28.469999313354492	28.889999389648438	27.36263084411621	31723400
137	2021-02-05	28.979999542236328	29.06999969482422	28.860000610351562	28.93000030517578	27.400516510009766	27570800
138	2021-02-08	28.969999313354492	28.989999771118164	28.6200008392334	28.770000457763672	27.24897575378418	32069000
139	2021-02-09	28.65999984741211	28.780000686645508	28.559999465942383	28.6200008392334	27.10690689086914	32788000
140	2021-02-10	28.639999389648438	28.65999984741211	28.479999542236328	28.549999237060547	27.040605545043945	42270100
141	2021-02-11	28.510000228881836	28.700000762939453	28.459999084472656	28.690000534057617	27.173206329345703	33741100
142	2021-02-12	28.600000381469727	28.84000015258789	28.59000015258789	28.799999237060547	27.277387619018555	28712900
143	2021-02-16	28.799999237060547	29.18000030517578	28.729999542236328	28.969999313354492	27.43840217590332	38700700
144	2021-02-17	28.81999969482422	29.739999771118164	28.799999237060547	29.56999969482422	28.00667953491211	51185700
145	2021-02-18	29.549999237060547	29.59000015258789	29.209999084472656	29.229999542236328	27.684656143188477	27002700
146	2021-02-19	29.290000915527344	29.329999923706055	28.979999542236328	29.0	27.466814041137695	29703000
147	2021-02-22	28.989999771118164	29.56999969482422	28.979999542236328	29.31999969482422	27.769899368286133	34873900
148	2021-02-23	29.649999618530273	29.809999465942383	29.110000610351562	29.18000030517578	27.637300491333008	46960200
149	2021-02-24	29.299999237060547	29.59000015258789	29.200000762939453	29.3799991607666	27.826725006103516	34631900
150	2021-02-25	29.15999984741211	29.260000228881836	28.59000015258789	28.6299991607666	27.116376876831055	58536200
151	2021-02-26	28.68000030517578	28.790000915527344	27.889999389648438	27.889999389648438	26.415498733520508	77507400
152	2021-03-01	28.15999984741211	28.450000762939453	28.020000457763672	28.09000015258789	26.60492515563965	44403400
153	2021-03-02	28.079999923706055	28.459999084472656	28.079999923706055	28.219999313354492	26.728050231933594	35724600
154	2021-03-03	28.18000030517578	28.93000030517578	28.18000030517578	28.719999313354492	27.201618194580078	57266300
155	2021-03-04	28.770000457763672	29.31999969482422	28.649999618530273	28.920000076293945	27.39104461669922	60753200
156	2021-03-05	29.010000228881836	29.739999771118164	28.979999542236328	29.6200008392334	28.05403709411621	58714000
157	2021-03-08	29.540000915527344	30.389999389648438	29.420000076293945	29.989999771118164	28.404476165771484	55979300
158	2021-03-09	29.899999618530273	30.139999389648438	29.610000610351562	29.639999389648438	28.072978973388672	47952100
159	2021-03-10	29.940000534057617	30.15999984741211	29.56999969482422	29.989999771118164	28.404476165771484	43789300
160	2021-03-11	29.90999984741211	30.0	29.5	29.540000915527344	27.9782657623291	36501400
161	2021-03-12	29.899999618530273	30.8700008392334	29.719999313354492	29.809999465942383	28.233991622924805	70111200
162	2021-03-15	30.020000457763672	30.06999969482422	29.68000030517578	29.93000030517578	28.34764862060547	42387500
163	2021-03-16	29.75	30.040000915527344	29.690000534057617	29.989999771118164	28.404476165771484	37999800
164	2021-03-17	30.1200008392334	30.229999542236328	29.809999465942383	30.149999618530273	28.55601692199707	39940600
165	2021-03-18	30.06999969482422	30.5	29.989999771118164	30.010000228881836	28.423418045043945	31298200
166	2021-03-19	30.010000228881836	30.059999465942383	29.6200008392334	29.760000228881836	28.186634063720703	73685600
167	2021-03-22	29.780000686645508	30.010000228881836	29.579999923706055	29.989999771118164	28.404476165771484	31364000
168	2021-03-23	29.950000762939453	30.270000457763672	29.809999465942383	30.0	28.41394805908203	36919000
169	2021-03-24	29.979999542236328	30.290000915527344	29.969999313354492	29.989999771118164	28.404476165771484	33537400
170	2021-03-25	30.0	30.190000534057617	29.809999465942383	30.079999923706055	28.489717483520508	37010500
171	2021-03-26	30.280000686645508	30.600000381469727	30.079999923706055	30.309999465942383	28.707557678222656	62974500
172	2021-03-29	30.399999618530273	30.649999618530273	30.219999313354492	30.559999465942383	28.944339752197266	37277300
173	2021-03-30	30.610000610351562	30.739999771118164	30.399999618530273	30.729999542236328	29.1053524017334	35133000
174	2021-03-31	30.649999618530273	30.649999618530273	30.200000762939453	30.270000457763672	28.6696720123291	45302900
175	2021-04-01	30.239999771118164	30.479999542236328	30.030000686645508	30.469999313354492	28.859098434448242	32477000
176	2021-04-05	30.6200008392334	30.84000015258789	30.600000381469727	30.709999084472656	29.086410522460938	38517300
177	2021-04-06	30.709999084472656	30.979999542236328	30.690000534057617	30.979999542236328	29.34213638305664	33666400
178	2021-04-07	31.010000228881836	31.149999618530273	30.799999237060547	30.93000030517578	29.29477882385254	40650500
179	2021-04-08	30.299999237060547	30.34000015258789	29.93000030517578	30.0	28.899816513061523	49877400
180	2021-04-09	30.049999237060547	30.190000534057617	29.90999984741211	30.040000915527344	28.9383487701416	33316700
181	2021-04-12	30.010000228881836	30.15999984741211	29.899999618530273	29.959999084472656	28.86128044128418	24858800
182	2021-04-13	29.860000610351562	29.860000610351562	29.510000228881836	29.6299991607666	28.54338264465332	41385400
183	2021-04-14	29.600000381469727	29.799999237060547	29.299999237060547	29.729999542236328	28.63971710205078	31287900
184	2021-04-15	29.780000686645508	29.84000015258789	29.68000030517578	29.75	28.65898323059082	26490800
185	2021-04-16	29.90999984741211	30.030000686645508	29.84000015258789	29.950000762939453	28.85165023803711	30163100
186	2021-04-19	30.0	30.079999923706055	29.809999465942383	29.989999771118164	28.890180587768555	29788500
187	2021-04-20	29.969999313354492	30.020000457763672	29.850000381469727	29.889999389648438	28.793848037719727	27038700
188	2021-04-21	29.959999084472656	30.239999771118164	29.90999984741211	30.110000610351562	29.005781173706055	34357400
189	2021-04-22	31.299999237060547	31.889999389648438	31.149999618530273	31.360000610351562	30.20993995666504	108523100
190	2021-04-23	31.479999542236328	31.709999084472656	31.399999618530273	31.399999618530273	30.24847412109375	40354200
191	2021-04-26	31.3799991607666	31.3799991607666	30.889999389648438	30.90999984741211	29.77644157409668	45461300
192	2021-04-27	30.84000015258789	30.8799991607666	30.6299991607666	30.770000457763672	29.641576766967773	33392200
193	2021-04-28	30.969999313354492	31.149999618530273	30.899999618530273	30.959999084472656	29.824607849121094	28091400
194	2021-04-29	31.1299991607666	31.530000686645508	31.110000610351562	31.34000015258789	30.190673828125	38477900
195	2021-04-30	31.360000610351562	31.43000030517578	31.049999237060547	31.40999984741211	30.258106231689453	31332600
196	2021-05-03	31.780000686645508	31.850000381469727	31.469999313354492	31.5	30.344804763793945	37454100
197	2021-05-04	31.600000381469727	32.08000183105469	31.549999237060547	32.02000045776367	30.845735549926758	51888700
198	2021-05-05	32.0099983215332	32.18000030517578	31.809999465942383	32.029998779296875	30.855369567871094	31675200
199	2021-05-06	32.040000915527344	32.41999816894531	31.709999084472656	32.40999984741211	31.221433639526367	29120900
200	2021-05-07	32.20000076293945	32.36000061035156	32.060001373291016	32.15999984741211	30.980602264404297	28950200
201	2021-05-10	32.33000183105469	32.900001525878906	32.2599983215332	32.630001068115234	31.433366775512695	40983600
202	2021-05-11	32.4900016784668	32.66999816894531	32.08000183105469	32.2599983215332	31.07693099975586	33399800
203	2021-05-12	32.150001525878906	32.29999923706055	31.93000030517578	31.969999313354492	30.79756736755371	31482100
204	2021-05-13	31.829999923706055	32.349998474121094	31.65999984741211	32.209999084472656	31.02876853942871	27068400
205	2021-05-14	32.33000183105469	32.54999923706055	32.220001220703125	32.2400016784668	31.057668685913086	21181800
206	2021-05-17	33.5099983215332	33.880001068115234	31.239999771118164	31.3700008392334	30.219573974609375	171457900
207	2021-05-18	29.8799991607666	30.0	28.889999389648438	29.549999237060547	28.466318130493164	247052400
208	2021-05-19	29.049999237060547	29.18000030517578	28.670000076293945	28.959999084472656	27.8979549407959	122635900
209	2021-05-20	29.010000228881836	29.700000762939453	28.90999984741211	29.639999389648438	28.553016662597656	81940200
210	2021-05-21	30.010000228881836	30.239999771118164	29.860000610351562	30.010000228881836	28.909448623657227	74587900
211	2021-05-24	30.049999237060547	30.15999984741211	29.729999542236328	29.75	28.65898323059082	47598400
212	2021-05-25	29.709999084472656	29.75	29.229999542236328	29.520000457763672	28.43741798400879	58376800
213	2021-05-26	29.5	29.639999389648438	29.3799991607666	29.549999237060547	28.466318130493164	33055700
214	2021-05-27	29.649999618530273	29.899999618530273	29.56999969482422	29.709999084472656	28.62044906616211	47450100
215	2021-05-28	29.709999084472656	29.709999084472656	29.3700008392334	29.43000030517578	28.350719451904297	40930000
216	2021-06-01	29.459999084472656	29.530000686645508	29.219999313354492	29.31999969482422	28.244752883911133	39397500
217	2021-06-02	29.299999237060547	29.639999389648438	29.149999618530273	29.610000610351562	28.524118423461914	40033000
218	2021-06-03	29.459999084472656	29.56999969482422	29.190000534057617	29.229999542236328	28.158052444458008	45912500
219	2021-06-04	29.239999771118164	29.34000015258789	29.190000534057617	29.270000457763672	28.19658660888672	34160200
220	2021-06-07	29.299999237060547	29.329999923706055	29.010000228881836	29.079999923706055	28.013553619384766	33090800
221	2021-06-08	29.030000686645508	29.040000915527344	28.729999542236328	28.979999542236328	27.917221069335938	61780000
222	2021-06-09	28.950000762939453	29.18000030517578	28.8799991607666	29.010000228881836	27.946123123168945	29228100
223	2021-06-10	29.010000228881836	29.290000915527344	29.0	29.18000030517578	28.109886169433594	34757800
224	2021-06-11	29.219999313354492	29.350000381469727	29.1299991607666	29.31999969482422	28.244752883911133	31090600
225	2021-06-14	29.229999542236328	29.280000686645508	28.959999084472656	29.09000015258789	28.0231876373291	27195100
226	2021-06-15	29.059999465942383	29.299999237060547	29.040000915527344	29.280000686645508	28.206220626831055	26212500
227	2021-06-16	29.280000686645508	29.34000015258789	28.989999771118164	29.059999465942383	27.994285583496094	30401400
228	2021-06-17	29.040000915527344	29.149999618530273	28.709999084472656	28.739999771118164	27.68602180480957	35712500
229	2021-06-18	28.6299991607666	28.770000457763672	28.40999984741211	28.649999618530273	27.599321365356445	65706200
230	2021-06-21	28.719999313354492	28.950000762939453	28.670000076293945	28.93000030517578	27.869054794311523	33607000
231	2021-06-22	28.940000534057617	29.0	28.770000457763672	28.780000686645508	27.724557876586914	31362700
232	2021-06-23	28.799999237060547	28.920000076293945	28.639999389648438	28.649999618530273	27.599321365356445	23776200
233	2021-06-24	28.709999084472656	28.84000015258789	28.610000610351562	28.790000915527344	27.734189987182617	35878600
234	2021-06-25	28.700000762939453	28.950000762939453	28.65999984741211	28.889999389648438	27.830520629882812	27975300
235	2021-06-28	28.90999984741211	28.90999984741211	28.75	28.780000686645508	27.724557876586914	27094800
236	2021-06-29	28.799999237060547	29.040000915527344	28.649999618530273	28.65999984741211	27.60895538330078	32262800
237	2021-06-30	28.65999984741211	28.860000610351562	28.649999618530273	28.780000686645508	27.724557876586914	32948500
238	2021-07-01	28.889999389648438	29.219999313354492	28.860000610351562	29.110000610351562	28.04245376586914	26395500
239	2021-07-02	29.110000610351562	29.350000381469727	29.100000381469727	29.229999542236328	28.158052444458008	28674000
240	2021-07-06	29.280000686645508	29.329999923706055	28.950000762939453	29.020000457763672	27.95575523376465	40206600
241	2021-07-07	29.030000686645508	29.06999969482422	28.860000610351562	28.93000030517578	27.869054794311523	33598400
242	2021-07-08	28.270000457763672	28.3700008392334	28.09000015258789	28.18000030517578	27.643434524536133	40019200
243	2021-07-09	28.25	28.540000915527344	28.239999771118164	28.450000762939453	27.908294677734375	34150200
244	2021-07-12	28.34000015258789	28.579999923706055	28.229999542236328	28.479999542236328	27.937721252441406	26879900
245	2021-07-13	28.479999542236328	28.6200008392334	28.219999313354492	28.270000457763672	27.731721878051758	29026600
246	2021-07-14	28.260000228881836	28.360000610351562	28.15999984741211	28.260000228881836	27.721912384033203	31965900
247	2021-07-15	28.239999771118164	28.5	28.209999084472656	28.43000030517578	27.888675689697266	27268000
248	2021-07-16	28.5	28.6299991607666	28.299999237060547	28.34000015258789	27.80038833618164	26188200
249	2021-07-19	28.110000610351562	28.200000762939453	27.5	27.790000915527344	27.260860443115234	57679300
250	2021-07-20	27.709999084472656	28.18000030517578	27.649999618530273	27.90999984741211	27.378576278686523	34763200
251	2021-07-21	28.079999923706055	28.299999237060547	27.850000381469727	27.899999618530273	27.368764877319336	30814300
252	2021-07-22	28.260000228881836	28.350000381469727	27.739999771118164	28.010000228881836	27.47667121887207	36937000
253	2021-07-23	27.969999313354492	28.209999084472656	27.940000534057617	28.149999618530273	27.61400604248047	30234100
254	2021-07-26	28.079999923706055	28.239999771118164	28.010000228881836	28.18000030517578	27.643434524536133	36556000
255	2021-07-27	28.010000228881836	28.399999618530273	27.8799991607666	28.200000762939453	27.663055419921875	34185300
256	2021-07-28	28.149999618530273	28.290000915527344	27.860000610351562	28.010000228881836	27.47667121887207	31774800
257	2021-07-29	28.190000534057617	28.450000762939453	28.110000610351562	28.290000915527344	27.751340866088867	31819500
258	2021-07-30	28.3700008392334	28.399999618530273	28.010000228881836	28.049999237060547	27.51590919494629	37497400
259	2021-08-02	28.239999771118164	28.549999237060547	28.030000686645508	28.110000610351562	27.57476806640625	32542800
260	2021-08-03	28.079999923706055	28.25	27.90999984741211	28.190000534057617	27.653244018554688	28687700
261	2021-08-04	28.040000915527344	28.1200008392334	27.809999465942383	27.850000381469727	27.319719314575195	29441200
262	2021-08-05	27.8700008392334	28.010000228881836	27.860000610351562	27.940000534057617	27.408004760742188	21025500
263	2021-08-06	27.90999984741211	28.09000015258789	27.90999984741211	27.959999084472656	27.427621841430664	23070600
264	2021-08-09	27.969999313354492	28.0	27.809999465942383	27.850000381469727	27.319719314575195	25196000
265	2021-08-10	27.81999969482422	28.110000610351562	27.770000457763672	28.09000015258789	27.55514907836914	22260400
266	2021-08-11	28.079999923706055	28.219999313354492	28.020000457763672	28.15999984741211	27.623815536499023	20500700
267	2021-08-12	28.200000762939453	28.219999313354492	27.950000762939453	28.020000457763672	27.486480712890625	19008700
268	2021-08-13	28.040000915527344	28.260000228881836	28.0	28.190000534057617	27.653244018554688	21938500
269	2021-08-16	28.139999389648438	28.290000915527344	27.979999542236328	28.200000762939453	27.663055419921875	20504700
270	2021-08-17	28.079999923706055	28.270000457763672	28.010000228881836	28.190000534057617	27.653244018554688	19910500
271	2021-08-18	28.059999465942383	28.149999618530273	27.799999237060547	27.829999923706055	27.300098419189453	27643300
272	2021-08-19	27.799999237060547	27.850000381469727	27.5	27.530000686645508	27.00581169128418	37675000
273	2021-08-20	27.520000457763672	27.84000015258789	27.43000030517578	27.56999969482422	27.0450496673584	27749500
274	2021-08-23	27.6200008392334	27.719999313354492	27.5	27.520000457763672	26.996002197265625	27958900
275	2021-08-24	27.530000686645508	27.559999465942383	27.3700008392334	27.450000762939453	26.927335739135742	29291800
276	2021-08-25	27.450000762939453	27.520000457763672	27.34000015258789	27.43000030517578	26.90771484375	22438300
277	2021-08-26	27.399999618530273	27.420000076293945	27.010000228881836	27.020000457763672	26.505521774291992	37203400
278	2021-08-27	27.040000915527344	27.200000762939453	26.8799991607666	27.1299991607666	26.613426208496094	32225000
279	2021-08-30	27.1200008392334	27.299999237060547	27.049999237060547	27.229999542236328	26.711523056030273	30414400
280	2021-08-31	27.190000534057617	27.5	27.1200008392334	27.420000076293945	26.897905349731445	39800900
281	2021-09-01	27.440000534057617	27.459999084472656	27.139999389648438	27.190000534057617	26.672285079956055	28358200
282	2021-09-02	27.18000030517578	27.8700008392334	27.15999984741211	27.639999389648438	27.11371612548828	60885000
283	2021-09-03	27.639999389648438	27.75	27.31999969482422	27.559999465942383	27.035240173339844	27039500
284	2021-09-07	27.469999313354492	27.549999237060547	27.3700008392334	27.420000076293945	26.897905349731445	26386200
285	2021-09-08	27.459999084472656	27.739999771118164	27.459999084472656	27.600000381469727	27.074478149414062	28683000
286	2021-09-09	27.56999969482422	27.670000076293945	27.40999984741211	27.420000076293945	26.897905349731445	30065400
287	2021-09-10	27.479999542236328	27.489999771118164	27.15999984741211	27.18000030517578	26.6624755859375	28866900
288	2021-09-13	27.34000015258789	27.75	27.329999923706055	27.520000457763672	26.996002197265625	38647100
289	2021-09-14	27.549999237060547	27.610000610351562	27.25	27.329999923706055	26.809619903564453	28736200
290	2021-09-15	27.350000381469727	27.649999618530273	27.309999465942383	27.56999969482422	27.0450496673584	33641300
291	2021-09-16	27.559999465942383	27.739999771118164	27.440000534057617	27.600000381469727	27.074478149414062	28732400
292	2021-09-17	27.420000076293945	27.940000534057617	27.420000076293945	27.530000686645508	27.00581169128418	67973200
293	2021-09-20	27.31999969482422	27.3700008392334	26.940000534057617	27.209999084472656	26.691904067993164	48815300
294	2021-09-21	27.309999465942383	27.43000030517578	26.940000534057617	26.959999084472656	26.44666290283203	35589200
295	2021-09-22	27.020000457763672	27.209999084472656	26.989999771118164	27.010000228881836	26.495712280273438	31684800
296	2021-09-23	27.059999465942383	27.290000915527344	27.020000457763672	27.190000534057617	26.672285079956055	34024000
297	2021-09-24	27.149999618530273	27.3799991607666	27.100000381469727	27.1299991607666	26.613426208496094	24476200
298	2021-09-27	27.170000076293945	27.649999618530273	27.15999984741211	27.399999618530273	26.878286361694336	32153900
299	2021-09-28	27.440000534057617	27.739999771118164	27.190000534057617	27.239999771118164	26.721332550048828	32928600
300	2021-09-29	27.280000686645508	27.56999969482422	27.170000076293945	27.399999618530273	26.878286361694336	31434700
301	2021-09-30	27.479999542236328	27.510000228881836	27.010000228881836	27.010000228881836	26.495712280273438	44338700
302	2021-10-01	27.139999389648438	27.399999618530273	27.010000228881836	27.15999984741211	26.64285659790039	31540400
303	2021-10-04	27.239999771118164	27.459999084472656	27.09000015258789	27.25	26.731142044067383	43725400
304	2021-10-05	27.299999237060547	27.479999542236328	27.170000076293945	27.350000381469727	26.829238891601562	32212500
305	2021-10-06	27.260000228881836	27.34000015258789	26.969999313354492	27.309999465942383	26.78999900817871	55833600
306	2021-10-07	27.0	27.229999542236328	26.969999313354492	27.09000015258789	27.09000015258789	48642700
307	2021-10-08	27.059999465942383	27.1200008392334	26.75	26.770000457763672	26.770000457763672	38970400
308	2021-10-11	26.690000534057617	26.770000457763672	26.030000686645508	26.030000686645508	26.030000686645508	64547500
309	2021-10-12	26.020000457763672	26.030000686645508	25.360000610351562	25.43000030517578	25.43000030517578	76673700
310	2021-10-13	25.280000686645508	25.459999084472656	25.010000228881836	25.299999237060547	25.299999237060547	60836100
311	2021-10-14	25.3700008392334	25.809999465942383	25.350000381469727	25.6200008392334	25.6200008392334	56671200
312	2021-10-15	25.690000534057617	25.940000534057617	25.649999618530273	25.700000762939453	25.700000762939453	47615900
313	2021-10-18	25.559999465942383	25.649999618530273	25.280000686645508	25.329999923706055	25.329999923706055	45171900
314	2021-10-19	25.459999084472656	25.600000381469727	25.270000457763672	25.59000015258789	25.59000015258789	34926500
315	2021-10-20	25.610000610351562	26.09000015258789	25.559999465942383	25.90999984741211	25.90999984741211	48283400
316	2021-10-21	26.1200008392334	26.290000915527344	25.600000381469727	25.760000228881836	25.760000228881836	55827800
317	2021-10-22	25.760000228881836	25.799999237060547	25.469999313354492	25.489999771118164	25.489999771118164	37129300
318	2021-10-25	25.43000030517578	25.65999984741211	25.31999969482422	25.639999389648438	25.639999389648438	49626100
319	2021-10-26	25.6299991607666	25.700000762939453	25.350000381469727	25.3700008392334	25.3700008392334	36395600
320	2021-10-27	25.389999389648438	25.479999542236328	25.040000915527344	25.059999465942383	25.059999465942383	39994000
321	2021-10-28	25.1299991607666	25.639999389648438	25.09000015258789	25.549999237060547	25.549999237060547	53082600
322	2021-10-29	25.3700008392334	25.520000457763672	25.149999618530273	25.260000228881836	25.260000228881836	54157900
323	2021-11-01	25.459999084472656	25.579999923706055	25.350000381469727	25.3700008392334	25.3700008392334	40270400
324	2021-11-02	25.399999618530273	25.479999542236328	25.1299991607666	25.229999542236328	25.229999542236328	34599700
325	2021-11-03	25.1200008392334	25.329999923706055	25.110000610351562	25.18000030517578	25.18000030517578	36375000
326	2021-11-04	25.1299991607666	25.25	24.540000915527344	24.799999237060547	24.799999237060547	63091100
327	2021-11-05	24.850000381469727	25.309999465942383	24.829999923706055	25.100000381469727	25.100000381469727	44427300
328	2021-11-08	25.059999465942383	25.1299991607666	24.729999542236328	24.8799991607666	24.8799991607666	46194300
329	2021-11-09	24.81999969482422	24.850000381469727	24.579999923706055	24.709999084472656	24.709999084472656	45360700
330	2021-11-10	24.690000534057617	25.1299991607666	24.65999984741211	24.950000762939453	24.950000762939453	47032800
331	2021-11-11	24.989999771118164	25.100000381469727	24.8799991607666	24.920000076293945	24.920000076293945	30380300
332	2021-11-12	24.950000762939453	25.079999923706055	24.90999984741211	24.940000534057617	24.940000534057617	27343200
333	2021-11-15	24.969999313354492	25.049999237060547	24.739999771118164	24.799999237060547	24.799999237060547	40249400
334	2021-11-16	24.790000915527344	24.889999389648438	24.6299991607666	24.65999984741211	24.65999984741211	36376400
335	2021-11-17	24.6299991607666	24.719999313354492	24.559999465942383	24.65999984741211	24.65999984741211	32297700
336	2021-11-18	24.6299991607666	24.690000534057617	24.389999389648438	24.389999389648438	24.389999389648438	37564100
337	2021-11-19	24.31999969482422	24.34000015258789	23.959999084472656	24.1299991607666	24.1299991607666	50469600
338	2021-11-22	24.100000381469727	24.860000610351562	24.06999969482422	24.700000762939453	24.700000762939453	53938500
339	2021-11-23	24.690000534057617	24.989999771118164	24.690000534057617	24.760000228881836	24.760000228881836	44543800
340	2021-11-24	24.670000076293945	24.719999313354492	24.43000030517578	24.469999313354492	24.469999313354492	33684100
341	2021-11-26	24.059999465942383	24.31999969482422	24.010000228881836	24.219999313354492	24.219999313354492	29344100
342	2021-11-29	24.25	24.260000228881836	23.850000381469727	23.889999389648438	23.889999389648438	52454300
343	2021-11-30	23.639999389648438	23.68000030517578	22.549999237060547	22.829999923706055	22.829999923706055	139344700
344	2021-12-01	23.0	23.200000762939453	22.219999313354492	22.229999542236328	22.229999542236328	80305100
345	2021-12-02	22.280000686645508	23.260000228881836	22.280000686645508	23.049999237060547	23.049999237060547	80024800
346	2021-12-03	23.020000457763672	23.530000686645508	22.90999984741211	23.459999084472656	23.459999084472656	70521000