Volt/voltron/data/VTRS.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	16.020000457763672	16.1200008392334	15.760000228881836	15.960000038146973	15.847389221191406	4166500
3	2020-07-27	15.859999656677246	16.260000228881836	15.720000267028809	16.219999313354492	16.105554580688477	2763900
4	2020-07-28	16.469999313354492	16.59000015258789	16.1299991607666	16.15999984741211	16.045978546142578	2807700
5	2020-07-29	16.040000915527344	17.1200008392334	15.869999885559082	17.0	16.880050659179688	9217500
6	2020-07-30	16.690000534057617	16.690000534057617	16.299999237060547	16.329999923706055	16.214778900146484	3486700
7	2020-07-31	16.299999237060547	16.360000610351562	15.880000114440918	16.110000610351562	15.996331214904785	2985800
8	2020-08-03	16.15999984741211	16.469999313354492	15.949999809265137	16.360000610351562	16.24456787109375	3025100
9	2020-08-04	16.420000076293945	16.56999969482422	16.25	16.31999969482422	16.204849243164062	3751900
10	2020-08-05	16.420000076293945	17.1299991607666	16.229999542236328	16.899999618530273	16.7807559967041	6507000
11	2020-08-06	17.260000228881836	17.690000534057617	16.149999618530273	16.420000076293945	16.30414390563965	5959900
12	2020-08-07	16.209999084472656	16.420000076293945	16.010000228881836	16.360000610351562	16.24456787109375	3873700
13	2020-08-10	16.360000610351562	16.56999969482422	16.270000457763672	16.360000610351562	16.24456787109375	2160400
14	2020-08-11	16.600000381469727	16.860000610351562	16.559999465942383	16.639999389648438	16.52259063720703	5807600
15	2020-08-12	16.700000762939453	16.809999465942383	16.06999969482422	16.18000030517578	16.065837860107422	4920200
16	2020-08-13	16.229999542236328	16.549999237060547	16.049999237060547	16.139999389648438	16.026119232177734	4371800
17	2020-08-14	16.0	16.299999237060547	15.90999984741211	16.190000534057617	16.075767517089844	4435500
18	2020-08-17	16.229999542236328	16.520000457763672	15.949999809265137	16.25	16.135343551635742	3282200
19	2020-08-18	16.3799991607666	16.40999984741211	15.989999771118164	16.190000534057617	16.075767517089844	6874800
20	2020-08-19	16.229999542236328	17.030000686645508	16.15999984741211	16.510000228881836	16.393508911132812	6349200
21	2020-08-20	16.329999923706055	16.450000762939453	16.09000015258789	16.34000015258789	16.224708557128906	5958400
22	2020-08-21	16.360000610351562	16.440000534057617	15.850000381469727	15.989999771118164	15.877177238464355	5361300
23	2020-08-24	16.040000915527344	16.360000610351562	15.970000267028809	16.329999923706055	16.214778900146484	5328700
24	2020-08-25	16.489999771118164	16.540000915527344	15.930000305175781	16.030000686645508	15.916895866394043	5185800
25	2020-08-26	15.970000267028809	16.469999313354492	15.880000114440918	16.309999465942383	16.19491958618164	4717400
26	2020-08-27	16.31999969482422	16.459999084472656	16.149999618530273	16.18000030517578	16.065837860107422	3048900
27	2020-08-28	16.15999984741211	16.260000228881836	16.059999465942383	16.229999542236328	16.1154842376709	2333800
28	2020-08-31	16.200000762939453	16.510000228881836	16.010000228881836	16.3799991607666	16.26442527770996	5010600
29	2020-09-01	16.299999237060547	16.34000015258789	15.420000076293945	15.5	15.390634536743164	9443300
30	2020-09-02	15.5	15.890000343322754	15.329999923706055	15.710000038146973	15.599153518676758	5851300
31	2020-09-03	15.760000228881836	16.200000762939453	15.350000381469727	15.460000038146973	15.350916862487793	5809700
32	2020-09-04	15.640000343322754	15.920000076293945	15.390000343322754	15.8100004196167	15.698448181152344	8787500
33	2020-09-08	15.8100004196167	15.90999984741211	15.529999732971191	15.640000343322754	15.529646873474121	5113500
34	2020-09-09	15.6899995803833	15.729999542236328	15.0600004196167	15.25	15.142398834228516	7411200
35	2020-09-10	15.270000457763672	15.4399995803833	15.020000457763672	15.0600004196167	14.953740119934082	6296300
36	2020-09-11	15.149999618530273	15.619999885559082	15.050000190734863	15.329999923706055	15.221834182739258	5763800
37	2020-09-14	15.460000038146973	15.84000015258789	15.289999961853027	15.770000457763672	15.658730506896973	4235000
38	2020-09-15	15.869999885559082	16.229999542236328	15.699999809265137	15.949999809265137	15.837459564208984	3920600
39	2020-09-16	16.020000457763672	16.219999313354492	15.399999618530273	16.0	15.887106895446777	8702000
40	2020-09-17	15.859999656677246	16.219999313354492	15.609999656677246	16.15999984741211	16.045978546142578	3781200
41	2020-09-18	16.15999984741211	16.190000534057617	15.609999656677246	15.729999542236328	15.619011878967285	6494100
42	2020-09-21	15.449999809265137	15.460000038146973	14.609999656677246	14.779999732971191	14.675714492797852	6813400
43	2020-09-22	14.75	14.949999809265137	14.489999771118164	14.819999694824219	14.715432167053223	5310900
44	2020-09-23	14.819999694824219	14.880000114440918	14.3100004196167	14.369999885559082	14.268608093261719	5600300
45	2020-09-24	14.289999961853027	14.430000305175781	14.020000457763672	14.210000038146973	14.109736442565918	4530500
46	2020-09-25	14.109999656677246	14.479999542236328	14.09000015258789	14.420000076293945	14.318255424499512	2902200
47	2020-09-28	14.640000343322754	14.84000015258789	14.569999694824219	14.640000343322754	14.536703109741211	4504300
48	2020-09-29	14.630000114440918	14.899999618530273	14.539999961853027	14.569999694824219	14.467196464538574	3163300
49	2020-09-30	14.600000381469727	14.989999771118164	14.59000015258789	14.829999923706055	14.725361824035645	3344600
50	2020-10-01	14.84000015258789	15.220000267028809	14.710000038146973	14.800000190734863	14.695573806762695	4538900
51	2020-10-02	14.640000343322754	15.15999984741211	14.59000015258789	14.890000343322754	14.78493881225586	4188300
52	2020-10-05	15.0600004196167	15.329999923706055	14.970000267028809	15.09000015258789	14.983528137207031	6271800
53	2020-10-06	15.170000076293945	15.300000190734863	14.829999923706055	14.869999885559082	14.765079498291016	4125500
54	2020-10-07	14.960000038146973	15.210000038146973	14.850000381469727	14.90999984741211	14.804797172546387	6188500
55	2020-10-08	15.079999923706055	15.760000228881836	14.920000076293945	15.720000267028809	15.60908317565918	5484500
56	2020-10-09	15.869999885559082	15.970000267028809	15.470000267028809	15.640000343322754	15.529646873474121	3447700
57	2020-10-12	15.819999694824219	16.0	15.670000076293945	15.979999542236328	15.867247581481934	3196700
58	2020-10-13	15.720000267028809	15.850000381469727	15.449999809265137	15.59000015258789	15.479999542236328	3709100
59	2020-10-14	15.579999923706055	15.869999885559082	15.529999732971191	15.550000190734863	15.440281867980957	3042700
60	2020-10-15	15.390000343322754	15.75	15.260000228881836	15.739999771118164	15.628941535949707	2572000
61	2020-10-16	15.819999694824219	16.079999923706055	15.579999923706055	15.710000038146973	15.599153518676758	7066200
62	2020-10-19	15.729999542236328	15.8100004196167	15.390000343322754	15.420000076293945	15.311199188232422	3190000
63	2020-10-20	15.65999984741211	15.8100004196167	15.25	15.3100004196167	15.20197582244873	2838500
64	2020-10-21	15.079999923706055	15.529999732971191	15.079999923706055	15.140000343322754	15.033175468444824	3117600
65	2020-10-22	15.210000038146973	15.729999542236328	15.079999923706055	15.600000381469727	15.48992919921875	3536000
66	2020-10-23	15.75	15.800000190734863	15.4399995803833	15.6899995803833	15.579294204711914	2597900
67	2020-10-26	15.510000228881836	15.520000457763672	14.869999885559082	15.050000190734863	14.94381046295166	3514800
68	2020-10-27	14.770000457763672	15.039999961853027	14.420000076293945	14.460000038146973	14.357973098754883	3671700
69	2020-10-28	14.239999771118164	14.369999885559082	14.020000457763672	14.300000190734863	14.199102401733398	4895600
70	2020-10-29	14.100000381469727	14.5	14.0	14.369999885559082	14.268608093261719	3548300
71	2020-10-30	14.380000114440918	14.890000343322754	14.34000015258789	14.539999961853027	14.437408447265625	9155500
72	2020-11-02	14.789999961853027	15.140000343322754	14.600000381469727	15.140000343322754	15.033175468444824	7260700
73	2020-11-03	15.300000190734863	15.510000228881836	15.109999656677246	15.140000343322754	15.033175468444824	6771500
74	2020-11-04	15.300000190734863	15.520000457763672	14.930000305175781	15.079999923706055	14.97359848022461	10301600
75	2020-11-05	15.109999656677246	15.609999656677246	14.979999542236328	15.140000343322754	15.033175468444824	14470200
76	2020-11-06	15.470000267028809	15.470000267028809	14.470000267028809	14.649999618530273	14.546631813049316	9524500
77	2020-11-09	15.34000015258789	15.770000457763672	15.029999732971191	15.119999885559082	15.01331615447998	11475200
78	2020-11-10	15.220000267028809	16.0	15.100000381469727	15.640000343322754	15.529646873474121	18171900
79	2020-11-11	15.710000038146973	16.100000381469727	15.430000305175781	15.699999809265137	15.589223861694336	9762900
80	2020-11-12	15.630000114440918	15.699999809265137	15.25	15.510000228881836	15.400564193725586	12547800
81	2020-11-13	15.539999961853027	15.720000267028809	15.300000190734863	15.550000190734863	15.440281867980957	8508700
82	2020-11-16	15.640000343322754	16.149999618530273	15.34000015258789	15.859999656677246	15.74809455871582	26574200
83	2020-11-17	15.390000343322754	17.93000030517578	15.300000190734863	16.34000015258789	16.224708557128906	60532900
84	2020-11-18	16.459999084472656	16.989999771118164	15.949999809265137	16.190000534057617	16.075767517089844	31517400
85	2020-11-19	16.0	18.200000762939453	15.989999771118164	18.110000610351562	17.982219696044922	35794100
86	2020-11-20	18.399999618530273	18.420000076293945	17.0	17.1299991607666	17.009132385253906	38015400
87	2020-11-23	17.239999771118164	17.25	16.5	16.770000457763672	16.651674270629883	20718000
88	2020-11-24	16.739999771118164	17.0	16.290000915527344	16.899999618530273	16.7807559967041	23106200
89	2020-11-25	16.68000030517578	17.309999465942383	16.549999237060547	17.06999969482422	16.949556350708008	15353800
90	2020-11-27	17.100000381469727	17.3700008392334	16.899999618530273	17.049999237060547	16.929697036743164	11024700
91	2020-11-30	17.030000686645508	17.15999984741211	16.799999237060547	16.81999969482422	16.70132064819336	21166300
92	2020-12-01	16.8799991607666	17.149999618530273	16.739999771118164	17.010000228881836	16.88998031616211	15392500
93	2020-12-02	16.93000030517578	17.270000457763672	16.84000015258789	17.1299991607666	17.009132385253906	22173200
94	2020-12-03	17.139999389648438	17.469999313354492	16.940000534057617	17.3700008392334	17.247440338134766	16848400
95	2020-12-04	17.329999923706055	17.700000762939453	17.25	17.600000381469727	17.475818634033203	15946900
96	2020-12-07	17.610000610351562	18.0	17.520000457763672	17.56999969482422	17.446029663085938	10008700
97	2020-12-08	17.40999984741211	17.93000030517578	17.40999984741211	17.84000015258789	17.71412467956543	9303100
98	2020-12-09	17.850000381469727	17.979999542236328	17.5	17.520000457763672	17.39638328552246	12701900
99	2020-12-10	17.31999969482422	17.850000381469727	17.299999237060547	17.690000534057617	17.565183639526367	9422500
100	2020-12-11	17.5	17.75	17.079999923706055	17.34000015258789	17.2176513671875	15842700
101	2020-12-14	17.34000015258789	17.530000686645508	17.079999923706055	17.329999923706055	17.207721710205078	16694100
102	2020-12-15	17.399999618530273	17.8700008392334	17.200000762939453	17.729999542236328	17.604900360107422	13060700
103	2020-12-16	17.6200008392334	18.270000457763672	17.559999465942383	17.860000610351562	17.733983993530273	17203500
104	2020-12-17	17.75	17.889999389648438	17.549999237060547	17.719999313354492	17.594970703125	14485000
105	2020-12-18	17.700000762939453	17.799999237060547	17.520000457763672	17.75	17.624759674072266	18226300
106	2020-12-21	17.399999618530273	17.549999237060547	17.25	17.389999389648438	17.26729965209961	14799800
107	2020-12-22	17.43000030517578	17.84000015258789	17.270000457763672	17.739999771118164	17.614830017089844	11405800
108	2020-12-23	17.75	18.040000915527344	17.65999984741211	17.8799991607666	17.753841400146484	6303400
109	2020-12-24	17.799999237060547	17.920000076293945	17.670000076293945	17.770000457763672	17.64461898803711	1946600
110	2020-12-28	17.860000610351562	17.8799991607666	17.6200008392334	17.739999771118164	17.614830017089844	4933900
111	2020-12-29	17.65999984741211	17.799999237060547	17.520000457763672	17.75	17.624759674072266	4811800
112	2020-12-30	17.610000610351562	18.18000030517578	17.579999923706055	18.1299991607666	18.002077102661133	10332300
113	2020-12-31	18.219999313354492	18.860000610351562	18.030000686645508	18.739999771118164	18.607772827148438	14376000
114	2021-01-04	18.65999984741211	18.770000457763672	18.209999084472656	18.540000915527344	18.4091854095459	12215600
115	2021-01-05	18.489999771118164	18.610000610351562	17.809999465942383	18.100000381469727	17.9722900390625	12217800
116	2021-01-06	18.170000076293945	18.68000030517578	18.100000381469727	18.489999771118164	18.35953712463379	8625100
117	2021-01-07	18.520000457763672	18.690000534057617	18.360000610351562	18.520000457763672	18.389326095581055	7195100
118	2021-01-08	18.420000076293945	18.600000381469727	18.030000686645508	18.299999237060547	18.17087745666504	6893300
119	2021-01-11	18.200000762939453	18.65999984741211	18.1200008392334	18.469999313354492	18.339677810668945	6845900
120	2021-01-12	18.450000762939453	18.670000076293945	18.200000762939453	18.239999771118164	18.11130142211914	7689400
121	2021-01-13	18.270000457763672	18.709999084472656	18.200000762939453	18.399999618530273	18.270172119140625	9185900
122	2021-01-14	18.34000015258789	18.360000610351562	16.75	17.309999465942383	17.187862396240234	44993200
123	2021-01-15	17.110000610351562	17.200000762939453	16.729999542236328	17.049999237060547	16.929697036743164	19765000
124	2021-01-19	17.260000228881836	17.559999465942383	17.079999923706055	17.440000534057617	17.31694793701172	10847200
125	2021-01-20	17.450000762939453	17.709999084472656	17.309999465942383	17.690000534057617	17.565183639526367	9953100
126	2021-01-21	17.360000610351562	17.6200008392334	16.799999237060547	17.309999465942383	17.187862396240234	13894600
127	2021-01-22	17.239999771118164	17.520000457763672	17.100000381469727	17.43000030517578	17.307018280029297	5726600
128	2021-01-25	17.260000228881836	17.399999618530273	17.1299991607666	17.229999542236328	17.108427047729492	9460100
129	2021-01-26	17.200000762939453	17.360000610351562	17.079999923706055	17.09000015258789	16.96941566467285	5968700
130	2021-01-27	17.0	17.170000076293945	16.610000610351562	16.860000610351562	16.741039276123047	14517700
131	2021-01-28	16.899999618530273	17.450000762939453	16.84000015258789	17.190000534057617	17.068710327148438	9215200
132	2021-01-29	17.25	17.579999923706055	16.899999618530273	16.989999771118164	16.870121002197266	8256100
133	2021-02-01	17.149999618530273	17.579999923706055	17.030000686645508	17.450000762939453	17.32687759399414	8954900
134	2021-02-02	17.56999969482422	17.75	17.360000610351562	17.3799991607666	17.257368087768555	9194000
135	2021-02-03	17.299999237060547	18.3799991607666	17.299999237060547	18.09000015258789	17.962360382080078	15935500
136	2021-02-04	18.110000610351562	18.280000686645508	17.709999084472656	18.0	17.872995376586914	7266600
137	2021-02-05	18.020000457763672	18.079999923706055	17.639999389648438	17.899999618530273	17.773700714111328	7864600
138	2021-02-08	17.989999771118164	18.040000915527344	17.719999313354492	18.0	17.872995376586914	7331800
139	2021-02-09	17.850000381469727	18.549999237060547	17.84000015258789	18.469999313354492	18.339677810668945	6575100
140	2021-02-10	18.530000686645508	18.670000076293945	18.209999084472656	18.389999389648438	18.260242462158203	7291000
141	2021-02-11	18.219999313354492	18.440000534057617	18.06999969482422	18.239999771118164	18.11130142211914	5498100
142	2021-02-12	18.100000381469727	18.399999618530273	18.030000686645508	18.239999771118164	18.11130142211914	4469300
143	2021-02-16	18.350000381469727	18.389999389648438	18.09000015258789	18.34000015258789	18.210596084594727	5009000
144	2021-02-17	18.280000686645508	18.549999237060547	18.170000076293945	18.520000457763672	18.389326095581055	4683800
145	2021-02-18	18.610000610351562	18.68000030517578	18.25	18.270000457763672	18.141090393066406	6811400
146	2021-02-19	18.219999313354492	18.479999542236328	18.15999984741211	18.209999084472656	18.081512451171875	10868900
147	2021-02-22	16.549999237060547	16.799999237060547	15.489999771118164	15.5	15.390634536743164	39361600
148	2021-02-23	15.739999771118164	15.770000457763672	14.930000305175781	15.220000267028809	15.112610816955566	21414400
149	2021-02-24	15.329999923706055	15.470000267028809	14.9399995803833	15.300000190734863	15.192046165466309	15465600
150	2021-02-25	15.289999961853027	15.380000114440918	14.859999656677246	15.050000190734863	14.94381046295166	16272400
151	2021-02-26	14.930000305175781	15.0	14.5600004196167	14.850000381469727	14.745221138000488	15769600
152	2021-03-01	15.050000190734863	15.300000190734863	14.619999885559082	14.720000267028809	14.616138458251953	11907400
153	2021-03-02	14.550000190734863	14.699999809265137	14.140000343322754	14.289999961853027	14.189172744750977	16236600
154	2021-03-03	14.170000076293945	14.239999771118164	13.529999732971191	13.880000114440918	13.782065391540527	24164100
155	2021-03-04	13.670000076293945	13.800000190734863	13.3100004196167	13.59000015258789	13.494112014770508	18720700
156	2021-03-05	13.6899995803833	13.989999771118164	13.359999656677246	13.90999984741211	13.811853408813477	13295300
157	2021-03-08	13.760000228881836	14.050000190734863	13.680000305175781	13.829999923706055	13.732418060302734	11899600
158	2021-03-09	13.930000305175781	14.220000267028809	13.710000038146973	13.90999984741211	13.811853408813477	10908800
159	2021-03-10	14.050000190734863	14.229999542236328	13.829999923706055	14.0600004196167	13.960795402526855	8696600
160	2021-03-11	14.130000114440918	14.220000267028809	13.920000076293945	14.100000381469727	14.000513076782227	8355300
161	2021-03-12	14.069999694824219	14.390000343322754	13.989999771118164	14.359999656677246	14.258678436279297	7784400
162	2021-03-15	14.270000457763672	14.6899995803833	14.229999542236328	14.670000076293945	14.56649112701416	9913700
163	2021-03-16	14.670000076293945	14.729999542236328	14.4399995803833	14.529999732971191	14.427478790283203	10558600
164	2021-03-17	14.430000305175781	15.100000381469727	14.420000076293945	15.079999923706055	14.97359848022461	10784500
165	2021-03-18	14.970000267028809	15.029999732971191	14.5	14.59000015258789	14.487055778503418	9875100
166	2021-03-19	14.65999984741211	14.880000114440918	14.529999732971191	14.779999732971191	14.675714492797852	11373700
167	2021-03-22	14.90999984741211	14.9399995803833	14.630000114440918	14.789999961853027	14.685644149780273	7739000
168	2021-03-23	14.75	14.75	14.119999885559082	14.170000076293945	14.070018768310547	8881200
169	2021-03-24	14.149999618530273	14.220000267028809	13.9399995803833	14.010000228881836	13.911148071289062	9597100
170	2021-03-25	14.149999618530273	14.149999618530273	13.920000076293945	14.020000457763672	13.921077728271484	10229300
171	2021-03-26	14.069999694824219	14.4399995803833	14.020000457763672	14.359999656677246	14.258678436279297	6336200
172	2021-03-29	14.270000457763672	14.420000076293945	14.170000076293945	14.319999694824219	14.218960762023926	6174200
173	2021-03-30	14.289999961853027	14.319999694824219	13.949999809265137	14.149999618530273	14.050159454345703	11407800
174	2021-03-31	14.100000381469727	14.279999732971191	13.890000343322754	13.970000267028809	13.871430397033691	13875800
175	2021-04-01	13.960000038146973	14.079999923706055	13.859999656677246	13.899999618530273	13.801923751831055	7053700
176	2021-04-05	13.920000076293945	14.15999984741211	13.859999656677246	14.050000190734863	13.950865745544434	7957600
177	2021-04-06	13.949999809265137	14.100000381469727	13.789999961853027	13.829999923706055	13.732418060302734	7906700
178	2021-04-07	13.869999885559082	13.880000114440918	13.359999656677246	13.390000343322754	13.295522689819336	17606400
179	2021-04-08	13.40999984741211	13.489999771118164	13.109999656677246	13.289999961853027	13.19622802734375	12121100
180	2021-04-09	13.300000190734863	13.40999984741211	13.210000038146973	13.399999618530273	13.305451393127441	9011400
181	2021-04-12	13.430000305175781	13.4399995803833	13.199999809265137	13.260000228881836	13.1664400100708	7928700
182	2021-04-13	13.239999771118164	13.300000190734863	12.9399995803833	12.970000267028809	12.878486633300781	11636100
183	2021-04-14	13.020000457763672	13.359999656677246	13.010000228881836	13.210000038146973	13.116792678833008	8852900
184	2021-04-15	13.220000267028809	13.430000305175781	13.149999618530273	13.279999732971191	13.186298370361328	7554500
185	2021-04-16	13.390000343322754	13.470000267028809	13.130000114440918	13.399999618530273	13.305451393127441	7869100
186	2021-04-19	13.399999618530273	13.529999732971191	13.220000267028809	13.25	13.156510353088379	8939800
187	2021-04-20	13.15999984741211	13.210000038146973	12.970000267028809	13.109999656677246	13.017498016357422	8633800
188	2021-04-21	13.050000190734863	13.3100004196167	12.989999771118164	13.300000190734863	13.206157684326172	7782000
189	2021-04-22	13.3100004196167	13.600000381469727	13.289999961853027	13.359999656677246	13.26573371887207	7805500
190	2021-04-23	13.380000114440918	13.460000038146973	13.220000267028809	13.359999656677246	13.26573371887207	4862600
191	2021-04-26	13.399999618530273	13.680000305175781	13.390000343322754	13.550000190734863	13.45439338684082	5775400
192	2021-04-27	13.520000457763672	13.59000015258789	13.1899995803833	13.279999732971191	13.186298370361328	17598900
193	2021-04-28	13.329999923706055	13.520000457763672	13.279999732971191	13.460000038146973	13.365028381347656	6341300
194	2021-04-29	13.550000190734863	13.65999984741211	13.229999542236328	13.359999656677246	13.26573371887207	7950900
195	2021-04-30	13.399999618530273	13.520000457763672	13.260000228881836	13.300000190734863	13.206157684326172	6979700
196	2021-05-03	13.260000228881836	13.550000190734863	13.1899995803833	13.5	13.404746055603027	6551900
197	2021-05-04	13.489999771118164	13.640000343322754	13.260000228881836	13.399999618530273	13.305451393127441	10607900
198	2021-05-05	13.399999618530273	13.699999809265137	13.300000190734863	13.640000343322754	13.5437593460083	12021800
199	2021-05-06	13.619999885559082	13.9399995803833	13.4399995803833	13.930000305175781	13.83171272277832	12012000
200	2021-05-07	13.819999694824219	14.100000381469727	13.779999732971191	14.079999923706055	13.980653762817383	12729300
201	2021-05-10	14.979999542236328	15.479999542236328	14.800000190734863	15.039999961853027	14.933880805969238	30043800
202	2021-05-11	14.9399995803833	15.5	14.850000381469727	15.140000343322754	15.033175468444824	11072400
203	2021-05-12	15.199999809265137	15.859999656677246	15.170000076293945	15.720000267028809	15.60908317565918	20028300
204	2021-05-13	15.5600004196167	16.049999237060547	15.550000190734863	15.930000305175781	15.817601203918457	10777000
205	2021-05-14	16.030000686645508	16.100000381469727	15.75	16.0	15.887106895446777	9219600
206	2021-05-17	15.979999542236328	16.290000915527344	15.949999809265137	16.149999618530273	16.036048889160156	14821600
207	2021-05-18	16.100000381469727	16.149999618530273	15.800000190734863	16.049999237060547	15.936753273010254	8309300
208	2021-05-19	15.949999809265137	15.949999809265137	15.449999809265137	15.5	15.390634536743164	11168000
209	2021-05-20	15.539999961853027	15.710000038146973	15.369999885559082	15.59000015258789	15.479999542236328	11514200
210	2021-05-21	15.5	15.649999618530273	15.289999961853027	15.3100004196167	15.3100004196167	10763900
211	2021-05-24	15.369999885559082	15.539999961853027	15.289999961853027	15.359999656677246	15.359999656677246	9096700
212	2021-05-25	15.319999694824219	15.34000015258789	14.930000305175781	14.979999542236328	14.979999542236328	7633700
213	2021-05-26	15.010000228881836	15.180000305175781	14.869999885559082	15.15999984741211	15.15999984741211	5402900
214	2021-05-27	15.170000076293945	15.270000457763672	15.079999923706055	15.140000343322754	15.140000343322754	10649200
215	2021-05-28	15.199999809265137	15.329999923706055	15.109999656677246	15.239999771118164	15.239999771118164	4537300
216	2021-06-01	15.260000228881836	15.380000114440918	15.15999984741211	15.260000228881836	15.260000228881836	5468000
217	2021-06-02	15.260000228881836	15.5600004196167	15.119999885559082	15.460000038146973	15.460000038146973	6202300
218	2021-06-03	15.4399995803833	15.539999961853027	15.369999885559082	15.40999984741211	15.40999984741211	5189900
219	2021-06-04	15.430000305175781	15.479999542236328	15.270000457763672	15.390000343322754	15.390000343322754	5124800
220	2021-06-07	15.390000343322754	15.460000038146973	15.270000457763672	15.390000343322754	15.390000343322754	5966900
221	2021-06-08	15.420000076293945	15.569999694824219	15.229999542236328	15.489999771118164	15.489999771118164	5362800
222	2021-06-09	15.479999542236328	15.5600004196167	15.399999618530273	15.449999809265137	15.449999809265137	4976900
223	2021-06-10	15.460000038146973	15.920000076293945	15.40999984741211	15.789999961853027	15.789999961853027	7259900
224	2021-06-11	15.760000228881836	15.789999961853027	15.630000114440918	15.729999542236328	15.729999542236328	4135400
225	2021-06-14	15.729999542236328	15.789999961853027	15.5600004196167	15.630000114440918	15.630000114440918	4292100
226	2021-06-15	15.609999656677246	15.680000305175781	15.119999885559082	15.300000190734863	15.300000190734863	6926700
227	2021-06-16	15.4399995803833	15.479999542236328	15.109999656677246	15.220000267028809	15.220000267028809	5857900
228	2021-06-17	15.130000114440918	15.180000305175781	14.600000381469727	14.670000076293945	14.670000076293945	12277900
229	2021-06-18	14.640000343322754	14.640000343322754	14.199999809265137	14.260000228881836	14.260000228881836	12943900
230	2021-06-21	14.239999771118164	14.380000114440918	14.109999656677246	14.350000381469727	14.350000381469727	6775300
231	2021-06-22	14.399999618530273	14.399999618530273	14.109999656677246	14.220000267028809	14.220000267028809	6502500
232	2021-06-23	14.279999732971191	14.319999694824219	14.109999656677246	14.170000076293945	14.170000076293945	4820800
233	2021-06-24	14.25	14.420000076293945	14.130000114440918	14.359999656677246	14.359999656677246	5848400
234	2021-06-25	14.390000343322754	14.630000114440918	14.34000015258789	14.569999694824219	14.569999694824219	7602100
235	2021-06-28	14.5600004196167	14.600000381469727	14.300000190734863	14.380000114440918	14.380000114440918	4641700
236	2021-06-29	14.380000114440918	14.5600004196167	14.3100004196167	14.520000457763672	14.520000457763672	5006400
237	2021-06-30	14.520000457763672	14.539999961853027	14.270000457763672	14.289999961853027	14.289999961853027	6822000
238	2021-07-01	14.380000114440918	14.770000457763672	14.380000114440918	14.75	14.75	6228800
239	2021-07-02	14.8100004196167	14.819999694824219	14.449999809265137	14.710000038146973	14.710000038146973	5730100
240	2021-07-06	14.710000038146973	14.75	14.170000076293945	14.1899995803833	14.1899995803833	7876900
241	2021-07-07	14.210000038146973	14.220000267028809	13.920000076293945	14.029999732971191	14.029999732971191	7370500
242	2021-07-08	13.920000076293945	14.0	13.75	13.779999732971191	13.779999732971191	6935300
243	2021-07-09	13.949999809265137	14.430000305175781	13.920000076293945	14.3100004196167	14.3100004196167	7715000
244	2021-07-12	14.1899995803833	14.270000457763672	14.050000190734863	14.180000305175781	14.180000305175781	4981200
245	2021-07-13	14.210000038146973	14.25	13.829999923706055	13.920000076293945	13.920000076293945	8955700
246	2021-07-14	13.930000305175781	14.15999984741211	13.890000343322754	14.069999694824219	14.069999694824219	5894400
247	2021-07-15	14.029999732971191	14.180000305175781	13.829999923706055	13.880000114440918	13.880000114440918	4839500
248	2021-07-16	13.869999885559082	13.90999984741211	13.739999771118164	13.760000228881836	13.760000228881836	4793800
249	2021-07-19	13.600000381469727	13.680000305175781	13.239999771118164	13.600000381469727	13.600000381469727	8495500
250	2021-07-20	13.619999885559082	13.970000267028809	13.600000381469727	13.890000343322754	13.890000343322754	9471600
251	2021-07-21	13.960000038146973	14.119999885559082	13.899999618530273	14.0600004196167	14.0600004196167	4750100
252	2021-07-22	13.960000038146973	13.979999542236328	13.770000457763672	13.850000381469727	13.850000381469727	4225600
253	2021-07-23	13.989999771118164	13.989999771118164	13.800000190734863	13.920000076293945	13.920000076293945	3575700
254	2021-07-26	13.869999885559082	14.0600004196167	13.779999732971191	13.84000015258789	13.84000015258789	3965000
255	2021-07-27	13.8100004196167	13.949999809265137	13.699999809265137	13.90999984741211	13.90999984741211	5219300
256	2021-07-28	13.869999885559082	14.380000114440918	13.829999923706055	14.229999542236328	14.229999542236328	6726900
257	2021-07-29	14.640000343322754	14.680000305175781	14.260000228881836	14.289999961853027	14.289999961853027	5356700
258	2021-07-30	14.329999923706055	14.430000305175781	13.979999542236328	14.069999694824219	14.069999694824219	6902900
259	2021-08-02	14.130000114440918	14.369999885559082	14.079999923706055	14.229999542236328	14.229999542236328	5854700
260	2021-08-03	14.239999771118164	14.319999694824219	13.890000343322754	14.1899995803833	14.1899995803833	4935700
261	2021-08-04	14.010000228881836	14.180000305175781	13.680000305175781	13.760000228881836	13.760000228881836	10168600
262	2021-08-05	13.779999732971191	13.9399995803833	13.729999542236328	13.930000305175781	13.930000305175781	8143300
263	2021-08-06	14.0600004196167	14.260000228881836	13.899999618530273	14.25	14.25	9495200
264	2021-08-09	14.670000076293945	15.170000076293945	14.430000305175781	15.100000381469727	15.100000381469727	15511800
265	2021-08-10	15.050000190734863	15.25	14.770000457763672	15.109999656677246	15.109999656677246	8887400
266	2021-08-11	15.15999984741211	15.15999984741211	14.75	14.819999694824219	14.819999694824219	7793200
267	2021-08-12	14.869999885559082	15.069999694824219	14.739999771118164	14.949999809265137	14.949999809265137	5582300
268	2021-08-13	14.970000267028809	15.050000190734863	14.850000381469727	14.949999809265137	14.949999809265137	3650200
269	2021-08-16	14.920000076293945	15.0	14.760000228881836	14.90999984741211	14.90999984741211	3988900
270	2021-08-17	14.829999923706055	14.869999885559082	14.449999809265137	14.770000457763672	14.770000457763672	5207800
271	2021-08-18	14.729999542236328	15.0600004196167	14.710000038146973	14.789999961853027	14.789999961853027	7691500
272	2021-08-19	14.649999618530273	14.859999656677246	14.619999885559082	14.729999542236328	14.729999542236328	6676400
273	2021-08-20	14.609999656677246	14.859999656677246	14.59000015258789	14.6899995803833	14.6899995803833	7276200
274	2021-08-23	14.630000114440918	14.890000343322754	14.5600004196167	14.760000228881836	14.760000228881836	7145200
275	2021-08-24	14.770000457763672	14.859999656677246	14.630000114440918	14.65999984741211	14.65999984741211	6507600
276	2021-08-25	14.579999923706055	14.579999923706055	14.399999618530273	14.520000457763672	14.520000457763672	5767500
277	2021-08-26	14.520000457763672	14.529999732971191	14.15999984741211	14.289999961853027	14.289999961853027	5222900
278	2021-08-27	14.319999694824219	14.470000267028809	14.289999961853027	14.369999885559082	14.369999885559082	5343400
279	2021-08-30	14.329999923706055	14.520000457763672	14.300000190734863	14.40999984741211	14.40999984741211	6625900
280	2021-08-31	14.350000381469727	14.640000343322754	14.319999694824219	14.630000114440918	14.630000114440918	10442400
281	2021-09-01	14.619999885559082	14.649999618530273	14.430000305175781	14.59000015258789	14.59000015258789	19478200
282	2021-09-02	14.550000190734863	15.140000343322754	14.550000190734863	15.130000114440918	15.130000114440918	6633100
283	2021-09-03	15.010000228881836	15.1899995803833	14.869999885559082	14.890000343322754	14.890000343322754	5536300
284	2021-09-07	14.859999656677246	14.90999984741211	14.550000190734863	14.65999984741211	14.65999984741211	5517600
285	2021-09-08	14.569999694824219	14.609999656677246	14.380000114440918	14.550000190734863	14.550000190734863	4410300
286	2021-09-09	14.520000457763672	14.520000457763672	14.210000038146973	14.289999961853027	14.289999961853027	7198000
287	2021-09-10	14.369999885559082	14.380000114440918	13.770000457763672	13.800000190734863	13.800000190734863	10811000
288	2021-09-13	13.850000381469727	14.0600004196167	13.779999732971191	13.920000076293945	13.920000076293945	9028200
289	2021-09-14	14.0	14.039999961853027	13.640000343322754	13.680000305175781	13.680000305175781	6480200
290	2021-09-15	13.619999885559082	13.779999732971191	13.600000381469727	13.729999542236328	13.729999542236328	5965200
291	2021-09-16	13.739999771118164	13.850000381469727	13.5600004196167	13.6899995803833	13.6899995803833	5252400
292	2021-09-17	13.550000190734863	13.710000038146973	13.510000228881836	13.569999694824219	13.569999694824219	22841200
293	2021-09-20	13.4399995803833	13.539999961853027	13.199999809265137	13.329999923706055	13.329999923706055	10547700
294	2021-09-21	13.40999984741211	13.550000190734863	13.220000267028809	13.279999732971191	13.279999732971191	6044700
295	2021-09-22	13.359999656677246	13.489999771118164	13.239999771118164	13.25	13.25	5823300
296	2021-09-23	13.300000190734863	13.5	13.220000267028809	13.34000015258789	13.34000015258789	6912900
297	2021-09-24	13.3100004196167	13.470000267028809	13.279999732971191	13.380000114440918	13.380000114440918	3741100
298	2021-09-27	13.470000267028809	13.880000114440918	13.430000305175781	13.819999694824219	13.819999694824219	8620500
299	2021-09-28	13.819999694824219	13.949999809265137	13.649999618530273	13.699999809265137	13.699999809265137	9768000
300	2021-09-29	13.680000305175781	13.949999809265137	13.609999656677246	13.859999656677246	13.859999656677246	4922000
301	2021-09-30	13.920000076293945	13.989999771118164	13.479999542236328	13.550000190734863	13.550000190734863	9110100
302	2021-10-01	13.5600004196167	13.729999542236328	13.460000038146973	13.600000381469727	13.600000381469727	7078400
303	2021-10-04	13.760000228881836	13.779999732971191	13.3100004196167	13.430000305175781	13.430000305175781	7955500
304	2021-10-05	13.350000381469727	13.670000076293945	13.319999694824219	13.5	13.5	8878600
305	2021-10-06	13.399999618530273	13.579999923706055	13.3100004196167	13.4399995803833	13.4399995803833	7980600
306	2021-10-07	13.550000190734863	13.8100004196167	13.539999961853027	13.630000114440918	13.630000114440918	4882000
307	2021-10-08	13.6899995803833	13.829999923706055	13.600000381469727	13.630000114440918	13.630000114440918	4399300
308	2021-10-11	13.640000343322754	13.869999885559082	13.59000015258789	13.609999656677246	13.609999656677246	5129200
309	2021-10-12	13.619999885559082	13.6899995803833	13.359999656677246	13.460000038146973	13.460000038146973	5908200
310	2021-10-13	13.449999809265137	13.5600004196167	13.350000381469727	13.369999885559082	13.369999885559082	4642500
311	2021-10-14	13.449999809265137	13.65999984741211	13.449999809265137	13.479999542236328	13.479999542236328	5379500
312	2021-10-15	13.640000343322754	13.670000076293945	13.430000305175781	13.460000038146973	13.460000038146973	5632900
313	2021-10-18	13.449999809265137	13.520000457763672	13.210000038146973	13.489999771118164	13.489999771118164	8644100
314	2021-10-19	13.550000190734863	13.630000114440918	13.4399995803833	13.569999694824219	13.569999694824219	4969600
315	2021-10-20	13.630000114440918	14.050000190734863	13.619999885559082	13.989999771118164	13.989999771118164	7193500
316	2021-10-21	13.899999618530273	14.050000190734863	13.8100004196167	14.010000228881836	14.010000228881836	4165600
317	2021-10-22	14.010000228881836	14.100000381469727	13.90999984741211	13.9399995803833	13.9399995803833	3719500
318	2021-10-25	13.930000305175781	13.9399995803833	13.680000305175781	13.800000190734863	13.800000190734863	10332400
319	2021-10-26	13.84000015258789	13.890000343322754	13.470000267028809	13.479999542236328	13.479999542236328	7995500
320	2021-10-27	13.470000267028809	13.479999542236328	13.09000015258789	13.100000381469727	13.100000381469727	13465300
321	2021-10-28	13.149999618530273	13.420000076293945	13.100000381469727	13.329999923706055	13.329999923706055	9916200
322	2021-10-29	13.329999923706055	13.390000343322754	13.229999542236328	13.350000381469727	13.350000381469727	9008500
323	2021-11-01	13.369999885559082	13.9399995803833	13.369999885559082	13.819999694824219	13.819999694824219	7497700
324	2021-11-02	13.84000015258789	13.9399995803833	13.619999885559082	13.829999923706055	13.829999923706055	7590000
325	2021-11-03	13.800000190734863	13.960000038146973	13.720000267028809	13.899999618530273	13.899999618530273	6325800
326	2021-11-04	13.829999923706055	13.880000114440918	13.510000228881836	13.680000305175781	13.680000305175781	6797800
327	2021-11-05	13.75	13.989999771118164	13.479999542236328	13.729999542236328	13.729999542236328	12981300
328	2021-11-08	14.420000076293945	14.869999885559082	14.25	14.680000305175781	14.680000305175781	18855200
329	2021-11-09	14.720000267028809	14.739999771118164	14.40999984741211	14.569999694824219	14.569999694824219	11010000
330	2021-11-10	14.460000038146973	14.75	14.380000114440918	14.539999961853027	14.539999961853027	10139000
331	2021-11-11	14.539999961853027	14.649999618530273	14.420000076293945	14.460000038146973	14.460000038146973	6687500
332	2021-11-12	14.449999809265137	14.510000228881836	14.069999694824219	14.109999656677246	14.109999656677246	9526100
333	2021-11-15	14.15999984741211	14.170000076293945	13.869999885559082	13.899999618530273	13.899999618530273	12551500
334	2021-11-16	13.970000267028809	13.989999771118164	13.729999542236328	13.880000114440918	13.880000114440918	11341100
335	2021-11-17	13.890000343322754	13.970000267028809	13.640000343322754	13.649999618530273	13.649999618530273	11916800
336	2021-11-18	13.619999885559082	13.65999984741211	13.289999961853027	13.390000343322754	13.390000343322754	9803000
337	2021-11-19	13.329999923706055	13.369999885559082	13.079999923706055	13.079999923706055	13.079999923706055	10763900
338	2021-11-22	13.029999732971191	13.279999732971191	12.899999618530273	13.119999885559082	13.119999885559082	17542000
339	2021-11-23	13.1899995803833	13.289999961853027	13.09000015258789	13.15999984741211	13.15999984741211	7892200
340	2021-11-24	13.100000381469727	13.140000343322754	12.949999809265137	13.050000190734863	13.050000190734863	11324100
341	2021-11-26	12.850000381469727	12.890000343322754	12.569999694824219	12.75	12.75	11436000
342	2021-11-29	12.869999885559082	12.899999618530273	12.470000267028809	12.520000457763672	12.520000457763672	14656500
343	2021-11-30	12.470000267028809	12.59000015258789	12.229999542236328	12.3100004196167	12.3100004196167	20023600
344	2021-12-01	12.420000076293945	12.529999732971191	12.069999694824219	12.09000015258789	12.09000015258789	10383100
345	2021-12-02	12.119999885559082	12.359999656677246	11.960000038146973	12.199999809265137	12.199999809265137	11967000
346	2021-12-03	12.229999542236328	12.289999961853027	12.079999923706055	12.199999809265137	12.199999809265137	8352200