Volt/voltron/data/VTRS.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,16.020000457763672,16.1200008392334,15.760000228881836,15.960000038146973,15.847389221191406,4166500
2020-07-27,15.859999656677246,16.260000228881836,15.720000267028809,16.219999313354492,16.105554580688477,2763900
2020-07-28,16.469999313354492,16.59000015258789,16.1299991607666,16.15999984741211,16.045978546142578,2807700
2020-07-29,16.040000915527344,17.1200008392334,15.869999885559082,17.0,16.880050659179688,9217500
2020-07-30,16.690000534057617,16.690000534057617,16.299999237060547,16.329999923706055,16.214778900146484,3486700
2020-07-31,16.299999237060547,16.360000610351562,15.880000114440918,16.110000610351562,15.996331214904785,2985800
2020-08-03,16.15999984741211,16.469999313354492,15.949999809265137,16.360000610351562,16.24456787109375,3025100
2020-08-04,16.420000076293945,16.56999969482422,16.25,16.31999969482422,16.204849243164062,3751900
2020-08-05,16.420000076293945,17.1299991607666,16.229999542236328,16.899999618530273,16.7807559967041,6507000
2020-08-06,17.260000228881836,17.690000534057617,16.149999618530273,16.420000076293945,16.30414390563965,5959900
2020-08-07,16.209999084472656,16.420000076293945,16.010000228881836,16.360000610351562,16.24456787109375,3873700
2020-08-10,16.360000610351562,16.56999969482422,16.270000457763672,16.360000610351562,16.24456787109375,2160400
2020-08-11,16.600000381469727,16.860000610351562,16.559999465942383,16.639999389648438,16.52259063720703,5807600
2020-08-12,16.700000762939453,16.809999465942383,16.06999969482422,16.18000030517578,16.065837860107422,4920200
2020-08-13,16.229999542236328,16.549999237060547,16.049999237060547,16.139999389648438,16.026119232177734,4371800
2020-08-14,16.0,16.299999237060547,15.90999984741211,16.190000534057617,16.075767517089844,4435500
2020-08-17,16.229999542236328,16.520000457763672,15.949999809265137,16.25,16.135343551635742,3282200
2020-08-18,16.3799991607666,16.40999984741211,15.989999771118164,16.190000534057617,16.075767517089844,6874800
2020-08-19,16.229999542236328,17.030000686645508,16.15999984741211,16.510000228881836,16.393508911132812,6349200
2020-08-20,16.329999923706055,16.450000762939453,16.09000015258789,16.34000015258789,16.224708557128906,5958400
2020-08-21,16.360000610351562,16.440000534057617,15.850000381469727,15.989999771118164,15.877177238464355,5361300
2020-08-24,16.040000915527344,16.360000610351562,15.970000267028809,16.329999923706055,16.214778900146484,5328700
2020-08-25,16.489999771118164,16.540000915527344,15.930000305175781,16.030000686645508,15.916895866394043,5185800
2020-08-26,15.970000267028809,16.469999313354492,15.880000114440918,16.309999465942383,16.19491958618164,4717400
2020-08-27,16.31999969482422,16.459999084472656,16.149999618530273,16.18000030517578,16.065837860107422,3048900
2020-08-28,16.15999984741211,16.260000228881836,16.059999465942383,16.229999542236328,16.1154842376709,2333800
2020-08-31,16.200000762939453,16.510000228881836,16.010000228881836,16.3799991607666,16.26442527770996,5010600
2020-09-01,16.299999237060547,16.34000015258789,15.420000076293945,15.5,15.390634536743164,9443300
2020-09-02,15.5,15.890000343322754,15.329999923706055,15.710000038146973,15.599153518676758,5851300
2020-09-03,15.760000228881836,16.200000762939453,15.350000381469727,15.460000038146973,15.350916862487793,5809700
2020-09-04,15.640000343322754,15.920000076293945,15.390000343322754,15.8100004196167,15.698448181152344,8787500
2020-09-08,15.8100004196167,15.90999984741211,15.529999732971191,15.640000343322754,15.529646873474121,5113500
2020-09-09,15.6899995803833,15.729999542236328,15.0600004196167,15.25,15.142398834228516,7411200
2020-09-10,15.270000457763672,15.4399995803833,15.020000457763672,15.0600004196167,14.953740119934082,6296300
2020-09-11,15.149999618530273,15.619999885559082,15.050000190734863,15.329999923706055,15.221834182739258,5763800
2020-09-14,15.460000038146973,15.84000015258789,15.289999961853027,15.770000457763672,15.658730506896973,4235000
2020-09-15,15.869999885559082,16.229999542236328,15.699999809265137,15.949999809265137,15.837459564208984,3920600
2020-09-16,16.020000457763672,16.219999313354492,15.399999618530273,16.0,15.887106895446777,8702000
2020-09-17,15.859999656677246,16.219999313354492,15.609999656677246,16.15999984741211,16.045978546142578,3781200
2020-09-18,16.15999984741211,16.190000534057617,15.609999656677246,15.729999542236328,15.619011878967285,6494100
2020-09-21,15.449999809265137,15.460000038146973,14.609999656677246,14.779999732971191,14.675714492797852,6813400
2020-09-22,14.75,14.949999809265137,14.489999771118164,14.819999694824219,14.715432167053223,5310900
2020-09-23,14.819999694824219,14.880000114440918,14.3100004196167,14.369999885559082,14.268608093261719,5600300
2020-09-24,14.289999961853027,14.430000305175781,14.020000457763672,14.210000038146973,14.109736442565918,4530500
2020-09-25,14.109999656677246,14.479999542236328,14.09000015258789,14.420000076293945,14.318255424499512,2902200
2020-09-28,14.640000343322754,14.84000015258789,14.569999694824219,14.640000343322754,14.536703109741211,4504300
2020-09-29,14.630000114440918,14.899999618530273,14.539999961853027,14.569999694824219,14.467196464538574,3163300
2020-09-30,14.600000381469727,14.989999771118164,14.59000015258789,14.829999923706055,14.725361824035645,3344600
2020-10-01,14.84000015258789,15.220000267028809,14.710000038146973,14.800000190734863,14.695573806762695,4538900
2020-10-02,14.640000343322754,15.15999984741211,14.59000015258789,14.890000343322754,14.78493881225586,4188300
2020-10-05,15.0600004196167,15.329999923706055,14.970000267028809,15.09000015258789,14.983528137207031,6271800
2020-10-06,15.170000076293945,15.300000190734863,14.829999923706055,14.869999885559082,14.765079498291016,4125500
2020-10-07,14.960000038146973,15.210000038146973,14.850000381469727,14.90999984741211,14.804797172546387,6188500
2020-10-08,15.079999923706055,15.760000228881836,14.920000076293945,15.720000267028809,15.60908317565918,5484500
2020-10-09,15.869999885559082,15.970000267028809,15.470000267028809,15.640000343322754,15.529646873474121,3447700
2020-10-12,15.819999694824219,16.0,15.670000076293945,15.979999542236328,15.867247581481934,3196700
2020-10-13,15.720000267028809,15.850000381469727,15.449999809265137,15.59000015258789,15.479999542236328,3709100
2020-10-14,15.579999923706055,15.869999885559082,15.529999732971191,15.550000190734863,15.440281867980957,3042700
2020-10-15,15.390000343322754,15.75,15.260000228881836,15.739999771118164,15.628941535949707,2572000
2020-10-16,15.819999694824219,16.079999923706055,15.579999923706055,15.710000038146973,15.599153518676758,7066200
2020-10-19,15.729999542236328,15.8100004196167,15.390000343322754,15.420000076293945,15.311199188232422,3190000
2020-10-20,15.65999984741211,15.8100004196167,15.25,15.3100004196167,15.20197582244873,2838500
2020-10-21,15.079999923706055,15.529999732971191,15.079999923706055,15.140000343322754,15.033175468444824,3117600
2020-10-22,15.210000038146973,15.729999542236328,15.079999923706055,15.600000381469727,15.48992919921875,3536000
2020-10-23,15.75,15.800000190734863,15.4399995803833,15.6899995803833,15.579294204711914,2597900
2020-10-26,15.510000228881836,15.520000457763672,14.869999885559082,15.050000190734863,14.94381046295166,3514800
2020-10-27,14.770000457763672,15.039999961853027,14.420000076293945,14.460000038146973,14.357973098754883,3671700
2020-10-28,14.239999771118164,14.369999885559082,14.020000457763672,14.300000190734863,14.199102401733398,4895600
2020-10-29,14.100000381469727,14.5,14.0,14.369999885559082,14.268608093261719,3548300
2020-10-30,14.380000114440918,14.890000343322754,14.34000015258789,14.539999961853027,14.437408447265625,9155500
2020-11-02,14.789999961853027,15.140000343322754,14.600000381469727,15.140000343322754,15.033175468444824,7260700
2020-11-03,15.300000190734863,15.510000228881836,15.109999656677246,15.140000343322754,15.033175468444824,6771500
2020-11-04,15.300000190734863,15.520000457763672,14.930000305175781,15.079999923706055,14.97359848022461,10301600
2020-11-05,15.109999656677246,15.609999656677246,14.979999542236328,15.140000343322754,15.033175468444824,14470200
2020-11-06,15.470000267028809,15.470000267028809,14.470000267028809,14.649999618530273,14.546631813049316,9524500
2020-11-09,15.34000015258789,15.770000457763672,15.029999732971191,15.119999885559082,15.01331615447998,11475200
2020-11-10,15.220000267028809,16.0,15.100000381469727,15.640000343322754,15.529646873474121,18171900
2020-11-11,15.710000038146973,16.100000381469727,15.430000305175781,15.699999809265137,15.589223861694336,9762900
2020-11-12,15.630000114440918,15.699999809265137,15.25,15.510000228881836,15.400564193725586,12547800
2020-11-13,15.539999961853027,15.720000267028809,15.300000190734863,15.550000190734863,15.440281867980957,8508700
2020-11-16,15.640000343322754,16.149999618530273,15.34000015258789,15.859999656677246,15.74809455871582,26574200
2020-11-17,15.390000343322754,17.93000030517578,15.300000190734863,16.34000015258789,16.224708557128906,60532900
2020-11-18,16.459999084472656,16.989999771118164,15.949999809265137,16.190000534057617,16.075767517089844,31517400
2020-11-19,16.0,18.200000762939453,15.989999771118164,18.110000610351562,17.982219696044922,35794100
2020-11-20,18.399999618530273,18.420000076293945,17.0,17.1299991607666,17.009132385253906,38015400
2020-11-23,17.239999771118164,17.25,16.5,16.770000457763672,16.651674270629883,20718000
2020-11-24,16.739999771118164,17.0,16.290000915527344,16.899999618530273,16.7807559967041,23106200
2020-11-25,16.68000030517578,17.309999465942383,16.549999237060547,17.06999969482422,16.949556350708008,15353800
2020-11-27,17.100000381469727,17.3700008392334,16.899999618530273,17.049999237060547,16.929697036743164,11024700
2020-11-30,17.030000686645508,17.15999984741211,16.799999237060547,16.81999969482422,16.70132064819336,21166300
2020-12-01,16.8799991607666,17.149999618530273,16.739999771118164,17.010000228881836,16.88998031616211,15392500
2020-12-02,16.93000030517578,17.270000457763672,16.84000015258789,17.1299991607666,17.009132385253906,22173200
2020-12-03,17.139999389648438,17.469999313354492,16.940000534057617,17.3700008392334,17.247440338134766,16848400
2020-12-04,17.329999923706055,17.700000762939453,17.25,17.600000381469727,17.475818634033203,15946900
2020-12-07,17.610000610351562,18.0,17.520000457763672,17.56999969482422,17.446029663085938,10008700
2020-12-08,17.40999984741211,17.93000030517578,17.40999984741211,17.84000015258789,17.71412467956543,9303100
2020-12-09,17.850000381469727,17.979999542236328,17.5,17.520000457763672,17.39638328552246,12701900
2020-12-10,17.31999969482422,17.850000381469727,17.299999237060547,17.690000534057617,17.565183639526367,9422500
2020-12-11,17.5,17.75,17.079999923706055,17.34000015258789,17.2176513671875,15842700
2020-12-14,17.34000015258789,17.530000686645508,17.079999923706055,17.329999923706055,17.207721710205078,16694100
2020-12-15,17.399999618530273,17.8700008392334,17.200000762939453,17.729999542236328,17.604900360107422,13060700
2020-12-16,17.6200008392334,18.270000457763672,17.559999465942383,17.860000610351562,17.733983993530273,17203500
2020-12-17,17.75,17.889999389648438,17.549999237060547,17.719999313354492,17.594970703125,14485000
2020-12-18,17.700000762939453,17.799999237060547,17.520000457763672,17.75,17.624759674072266,18226300
2020-12-21,17.399999618530273,17.549999237060547,17.25,17.389999389648438,17.26729965209961,14799800
2020-12-22,17.43000030517578,17.84000015258789,17.270000457763672,17.739999771118164,17.614830017089844,11405800
2020-12-23,17.75,18.040000915527344,17.65999984741211,17.8799991607666,17.753841400146484,6303400
2020-12-24,17.799999237060547,17.920000076293945,17.670000076293945,17.770000457763672,17.64461898803711,1946600
2020-12-28,17.860000610351562,17.8799991607666,17.6200008392334,17.739999771118164,17.614830017089844,4933900
2020-12-29,17.65999984741211,17.799999237060547,17.520000457763672,17.75,17.624759674072266,4811800
2020-12-30,17.610000610351562,18.18000030517578,17.579999923706055,18.1299991607666,18.002077102661133,10332300
2020-12-31,18.219999313354492,18.860000610351562,18.030000686645508,18.739999771118164,18.607772827148438,14376000
2021-01-04,18.65999984741211,18.770000457763672,18.209999084472656,18.540000915527344,18.4091854095459,12215600
2021-01-05,18.489999771118164,18.610000610351562,17.809999465942383,18.100000381469727,17.9722900390625,12217800
2021-01-06,18.170000076293945,18.68000030517578,18.100000381469727,18.489999771118164,18.35953712463379,8625100
2021-01-07,18.520000457763672,18.690000534057617,18.360000610351562,18.520000457763672,18.389326095581055,7195100
2021-01-08,18.420000076293945,18.600000381469727,18.030000686645508,18.299999237060547,18.17087745666504,6893300
2021-01-11,18.200000762939453,18.65999984741211,18.1200008392334,18.469999313354492,18.339677810668945,6845900
2021-01-12,18.450000762939453,18.670000076293945,18.200000762939453,18.239999771118164,18.11130142211914,7689400
2021-01-13,18.270000457763672,18.709999084472656,18.200000762939453,18.399999618530273,18.270172119140625,9185900
2021-01-14,18.34000015258789,18.360000610351562,16.75,17.309999465942383,17.187862396240234,44993200
2021-01-15,17.110000610351562,17.200000762939453,16.729999542236328,17.049999237060547,16.929697036743164,19765000
2021-01-19,17.260000228881836,17.559999465942383,17.079999923706055,17.440000534057617,17.31694793701172,10847200
2021-01-20,17.450000762939453,17.709999084472656,17.309999465942383,17.690000534057617,17.565183639526367,9953100
2021-01-21,17.360000610351562,17.6200008392334,16.799999237060547,17.309999465942383,17.187862396240234,13894600
2021-01-22,17.239999771118164,17.520000457763672,17.100000381469727,17.43000030517578,17.307018280029297,5726600
2021-01-25,17.260000228881836,17.399999618530273,17.1299991607666,17.229999542236328,17.108427047729492,9460100
2021-01-26,17.200000762939453,17.360000610351562,17.079999923706055,17.09000015258789,16.96941566467285,5968700
2021-01-27,17.0,17.170000076293945,16.610000610351562,16.860000610351562,16.741039276123047,14517700
2021-01-28,16.899999618530273,17.450000762939453,16.84000015258789,17.190000534057617,17.068710327148438,9215200
2021-01-29,17.25,17.579999923706055,16.899999618530273,16.989999771118164,16.870121002197266,8256100
2021-02-01,17.149999618530273,17.579999923706055,17.030000686645508,17.450000762939453,17.32687759399414,8954900
2021-02-02,17.56999969482422,17.75,17.360000610351562,17.3799991607666,17.257368087768555,9194000
2021-02-03,17.299999237060547,18.3799991607666,17.299999237060547,18.09000015258789,17.962360382080078,15935500
2021-02-04,18.110000610351562,18.280000686645508,17.709999084472656,18.0,17.872995376586914,7266600
2021-02-05,18.020000457763672,18.079999923706055,17.639999389648438,17.899999618530273,17.773700714111328,7864600
2021-02-08,17.989999771118164,18.040000915527344,17.719999313354492,18.0,17.872995376586914,7331800
2021-02-09,17.850000381469727,18.549999237060547,17.84000015258789,18.469999313354492,18.339677810668945,6575100
2021-02-10,18.530000686645508,18.670000076293945,18.209999084472656,18.389999389648438,18.260242462158203,7291000
2021-02-11,18.219999313354492,18.440000534057617,18.06999969482422,18.239999771118164,18.11130142211914,5498100
2021-02-12,18.100000381469727,18.399999618530273,18.030000686645508,18.239999771118164,18.11130142211914,4469300
2021-02-16,18.350000381469727,18.389999389648438,18.09000015258789,18.34000015258789,18.210596084594727,5009000
2021-02-17,18.280000686645508,18.549999237060547,18.170000076293945,18.520000457763672,18.389326095581055,4683800
2021-02-18,18.610000610351562,18.68000030517578,18.25,18.270000457763672,18.141090393066406,6811400
2021-02-19,18.219999313354492,18.479999542236328,18.15999984741211,18.209999084472656,18.081512451171875,10868900
2021-02-22,16.549999237060547,16.799999237060547,15.489999771118164,15.5,15.390634536743164,39361600
2021-02-23,15.739999771118164,15.770000457763672,14.930000305175781,15.220000267028809,15.112610816955566,21414400
2021-02-24,15.329999923706055,15.470000267028809,14.9399995803833,15.300000190734863,15.192046165466309,15465600
2021-02-25,15.289999961853027,15.380000114440918,14.859999656677246,15.050000190734863,14.94381046295166,16272400
2021-02-26,14.930000305175781,15.0,14.5600004196167,14.850000381469727,14.745221138000488,15769600
2021-03-01,15.050000190734863,15.300000190734863,14.619999885559082,14.720000267028809,14.616138458251953,11907400
2021-03-02,14.550000190734863,14.699999809265137,14.140000343322754,14.289999961853027,14.189172744750977,16236600
2021-03-03,14.170000076293945,14.239999771118164,13.529999732971191,13.880000114440918,13.782065391540527,24164100
2021-03-04,13.670000076293945,13.800000190734863,13.3100004196167,13.59000015258789,13.494112014770508,18720700
2021-03-05,13.6899995803833,13.989999771118164,13.359999656677246,13.90999984741211,13.811853408813477,13295300
2021-03-08,13.760000228881836,14.050000190734863,13.680000305175781,13.829999923706055,13.732418060302734,11899600
2021-03-09,13.930000305175781,14.220000267028809,13.710000038146973,13.90999984741211,13.811853408813477,10908800
2021-03-10,14.050000190734863,14.229999542236328,13.829999923706055,14.0600004196167,13.960795402526855,8696600
2021-03-11,14.130000114440918,14.220000267028809,13.920000076293945,14.100000381469727,14.000513076782227,8355300
2021-03-12,14.069999694824219,14.390000343322754,13.989999771118164,14.359999656677246,14.258678436279297,7784400
2021-03-15,14.270000457763672,14.6899995803833,14.229999542236328,14.670000076293945,14.56649112701416,9913700
2021-03-16,14.670000076293945,14.729999542236328,14.4399995803833,14.529999732971191,14.427478790283203,10558600
2021-03-17,14.430000305175781,15.100000381469727,14.420000076293945,15.079999923706055,14.97359848022461,10784500
2021-03-18,14.970000267028809,15.029999732971191,14.5,14.59000015258789,14.487055778503418,9875100
2021-03-19,14.65999984741211,14.880000114440918,14.529999732971191,14.779999732971191,14.675714492797852,11373700
2021-03-22,14.90999984741211,14.9399995803833,14.630000114440918,14.789999961853027,14.685644149780273,7739000
2021-03-23,14.75,14.75,14.119999885559082,14.170000076293945,14.070018768310547,8881200
2021-03-24,14.149999618530273,14.220000267028809,13.9399995803833,14.010000228881836,13.911148071289062,9597100
2021-03-25,14.149999618530273,14.149999618530273,13.920000076293945,14.020000457763672,13.921077728271484,10229300
2021-03-26,14.069999694824219,14.4399995803833,14.020000457763672,14.359999656677246,14.258678436279297,6336200
2021-03-29,14.270000457763672,14.420000076293945,14.170000076293945,14.319999694824219,14.218960762023926,6174200
2021-03-30,14.289999961853027,14.319999694824219,13.949999809265137,14.149999618530273,14.050159454345703,11407800
2021-03-31,14.100000381469727,14.279999732971191,13.890000343322754,13.970000267028809,13.871430397033691,13875800
2021-04-01,13.960000038146973,14.079999923706055,13.859999656677246,13.899999618530273,13.801923751831055,7053700
2021-04-05,13.920000076293945,14.15999984741211,13.859999656677246,14.050000190734863,13.950865745544434,7957600
2021-04-06,13.949999809265137,14.100000381469727,13.789999961853027,13.829999923706055,13.732418060302734,7906700
2021-04-07,13.869999885559082,13.880000114440918,13.359999656677246,13.390000343322754,13.295522689819336,17606400
2021-04-08,13.40999984741211,13.489999771118164,13.109999656677246,13.289999961853027,13.19622802734375,12121100
2021-04-09,13.300000190734863,13.40999984741211,13.210000038146973,13.399999618530273,13.305451393127441,9011400
2021-04-12,13.430000305175781,13.4399995803833,13.199999809265137,13.260000228881836,13.1664400100708,7928700
2021-04-13,13.239999771118164,13.300000190734863,12.9399995803833,12.970000267028809,12.878486633300781,11636100
2021-04-14,13.020000457763672,13.359999656677246,13.010000228881836,13.210000038146973,13.116792678833008,8852900
2021-04-15,13.220000267028809,13.430000305175781,13.149999618530273,13.279999732971191,13.186298370361328,7554500
2021-04-16,13.390000343322754,13.470000267028809,13.130000114440918,13.399999618530273,13.305451393127441,7869100
2021-04-19,13.399999618530273,13.529999732971191,13.220000267028809,13.25,13.156510353088379,8939800
2021-04-20,13.15999984741211,13.210000038146973,12.970000267028809,13.109999656677246,13.017498016357422,8633800
2021-04-21,13.050000190734863,13.3100004196167,12.989999771118164,13.300000190734863,13.206157684326172,7782000
2021-04-22,13.3100004196167,13.600000381469727,13.289999961853027,13.359999656677246,13.26573371887207,7805500
2021-04-23,13.380000114440918,13.460000038146973,13.220000267028809,13.359999656677246,13.26573371887207,4862600
2021-04-26,13.399999618530273,13.680000305175781,13.390000343322754,13.550000190734863,13.45439338684082,5775400
2021-04-27,13.520000457763672,13.59000015258789,13.1899995803833,13.279999732971191,13.186298370361328,17598900
2021-04-28,13.329999923706055,13.520000457763672,13.279999732971191,13.460000038146973,13.365028381347656,6341300
2021-04-29,13.550000190734863,13.65999984741211,13.229999542236328,13.359999656677246,13.26573371887207,7950900
2021-04-30,13.399999618530273,13.520000457763672,13.260000228881836,13.300000190734863,13.206157684326172,6979700
2021-05-03,13.260000228881836,13.550000190734863,13.1899995803833,13.5,13.404746055603027,6551900
2021-05-04,13.489999771118164,13.640000343322754,13.260000228881836,13.399999618530273,13.305451393127441,10607900
2021-05-05,13.399999618530273,13.699999809265137,13.300000190734863,13.640000343322754,13.5437593460083,12021800
2021-05-06,13.619999885559082,13.9399995803833,13.4399995803833,13.930000305175781,13.83171272277832,12012000
2021-05-07,13.819999694824219,14.100000381469727,13.779999732971191,14.079999923706055,13.980653762817383,12729300
2021-05-10,14.979999542236328,15.479999542236328,14.800000190734863,15.039999961853027,14.933880805969238,30043800
2021-05-11,14.9399995803833,15.5,14.850000381469727,15.140000343322754,15.033175468444824,11072400
2021-05-12,15.199999809265137,15.859999656677246,15.170000076293945,15.720000267028809,15.60908317565918,20028300
2021-05-13,15.5600004196167,16.049999237060547,15.550000190734863,15.930000305175781,15.817601203918457,10777000
2021-05-14,16.030000686645508,16.100000381469727,15.75,16.0,15.887106895446777,9219600
2021-05-17,15.979999542236328,16.290000915527344,15.949999809265137,16.149999618530273,16.036048889160156,14821600
2021-05-18,16.100000381469727,16.149999618530273,15.800000190734863,16.049999237060547,15.936753273010254,8309300
2021-05-19,15.949999809265137,15.949999809265137,15.449999809265137,15.5,15.390634536743164,11168000
2021-05-20,15.539999961853027,15.710000038146973,15.369999885559082,15.59000015258789,15.479999542236328,11514200
2021-05-21,15.5,15.649999618530273,15.289999961853027,15.3100004196167,15.3100004196167,10763900
2021-05-24,15.369999885559082,15.539999961853027,15.289999961853027,15.359999656677246,15.359999656677246,9096700
2021-05-25,15.319999694824219,15.34000015258789,14.930000305175781,14.979999542236328,14.979999542236328,7633700
2021-05-26,15.010000228881836,15.180000305175781,14.869999885559082,15.15999984741211,15.15999984741211,5402900
2021-05-27,15.170000076293945,15.270000457763672,15.079999923706055,15.140000343322754,15.140000343322754,10649200
2021-05-28,15.199999809265137,15.329999923706055,15.109999656677246,15.239999771118164,15.239999771118164,4537300
2021-06-01,15.260000228881836,15.380000114440918,15.15999984741211,15.260000228881836,15.260000228881836,5468000
2021-06-02,15.260000228881836,15.5600004196167,15.119999885559082,15.460000038146973,15.460000038146973,6202300
2021-06-03,15.4399995803833,15.539999961853027,15.369999885559082,15.40999984741211,15.40999984741211,5189900
2021-06-04,15.430000305175781,15.479999542236328,15.270000457763672,15.390000343322754,15.390000343322754,5124800
2021-06-07,15.390000343322754,15.460000038146973,15.270000457763672,15.390000343322754,15.390000343322754,5966900
2021-06-08,15.420000076293945,15.569999694824219,15.229999542236328,15.489999771118164,15.489999771118164,5362800
2021-06-09,15.479999542236328,15.5600004196167,15.399999618530273,15.449999809265137,15.449999809265137,4976900
2021-06-10,15.460000038146973,15.920000076293945,15.40999984741211,15.789999961853027,15.789999961853027,7259900
2021-06-11,15.760000228881836,15.789999961853027,15.630000114440918,15.729999542236328,15.729999542236328,4135400
2021-06-14,15.729999542236328,15.789999961853027,15.5600004196167,15.630000114440918,15.630000114440918,4292100
2021-06-15,15.609999656677246,15.680000305175781,15.119999885559082,15.300000190734863,15.300000190734863,6926700
2021-06-16,15.4399995803833,15.479999542236328,15.109999656677246,15.220000267028809,15.220000267028809,5857900
2021-06-17,15.130000114440918,15.180000305175781,14.600000381469727,14.670000076293945,14.670000076293945,12277900
2021-06-18,14.640000343322754,14.640000343322754,14.199999809265137,14.260000228881836,14.260000228881836,12943900
2021-06-21,14.239999771118164,14.380000114440918,14.109999656677246,14.350000381469727,14.350000381469727,6775300
2021-06-22,14.399999618530273,14.399999618530273,14.109999656677246,14.220000267028809,14.220000267028809,6502500
2021-06-23,14.279999732971191,14.319999694824219,14.109999656677246,14.170000076293945,14.170000076293945,4820800
2021-06-24,14.25,14.420000076293945,14.130000114440918,14.359999656677246,14.359999656677246,5848400
2021-06-25,14.390000343322754,14.630000114440918,14.34000015258789,14.569999694824219,14.569999694824219,7602100
2021-06-28,14.5600004196167,14.600000381469727,14.300000190734863,14.380000114440918,14.380000114440918,4641700
2021-06-29,14.380000114440918,14.5600004196167,14.3100004196167,14.520000457763672,14.520000457763672,5006400
2021-06-30,14.520000457763672,14.539999961853027,14.270000457763672,14.289999961853027,14.289999961853027,6822000
2021-07-01,14.380000114440918,14.770000457763672,14.380000114440918,14.75,14.75,6228800
2021-07-02,14.8100004196167,14.819999694824219,14.449999809265137,14.710000038146973,14.710000038146973,5730100
2021-07-06,14.710000038146973,14.75,14.170000076293945,14.1899995803833,14.1899995803833,7876900
2021-07-07,14.210000038146973,14.220000267028809,13.920000076293945,14.029999732971191,14.029999732971191,7370500
2021-07-08,13.920000076293945,14.0,13.75,13.779999732971191,13.779999732971191,6935300
2021-07-09,13.949999809265137,14.430000305175781,13.920000076293945,14.3100004196167,14.3100004196167,7715000
2021-07-12,14.1899995803833,14.270000457763672,14.050000190734863,14.180000305175781,14.180000305175781,4981200
2021-07-13,14.210000038146973,14.25,13.829999923706055,13.920000076293945,13.920000076293945,8955700
2021-07-14,13.930000305175781,14.15999984741211,13.890000343322754,14.069999694824219,14.069999694824219,5894400
2021-07-15,14.029999732971191,14.180000305175781,13.829999923706055,13.880000114440918,13.880000114440918,4839500
2021-07-16,13.869999885559082,13.90999984741211,13.739999771118164,13.760000228881836,13.760000228881836,4793800
2021-07-19,13.600000381469727,13.680000305175781,13.239999771118164,13.600000381469727,13.600000381469727,8495500
2021-07-20,13.619999885559082,13.970000267028809,13.600000381469727,13.890000343322754,13.890000343322754,9471600
2021-07-21,13.960000038146973,14.119999885559082,13.899999618530273,14.0600004196167,14.0600004196167,4750100
2021-07-22,13.960000038146973,13.979999542236328,13.770000457763672,13.850000381469727,13.850000381469727,4225600
2021-07-23,13.989999771118164,13.989999771118164,13.800000190734863,13.920000076293945,13.920000076293945,3575700
2021-07-26,13.869999885559082,14.0600004196167,13.779999732971191,13.84000015258789,13.84000015258789,3965000
2021-07-27,13.8100004196167,13.949999809265137,13.699999809265137,13.90999984741211,13.90999984741211,5219300
2021-07-28,13.869999885559082,14.380000114440918,13.829999923706055,14.229999542236328,14.229999542236328,6726900
2021-07-29,14.640000343322754,14.680000305175781,14.260000228881836,14.289999961853027,14.289999961853027,5356700
2021-07-30,14.329999923706055,14.430000305175781,13.979999542236328,14.069999694824219,14.069999694824219,6902900
2021-08-02,14.130000114440918,14.369999885559082,14.079999923706055,14.229999542236328,14.229999542236328,5854700
2021-08-03,14.239999771118164,14.319999694824219,13.890000343322754,14.1899995803833,14.1899995803833,4935700
2021-08-04,14.010000228881836,14.180000305175781,13.680000305175781,13.760000228881836,13.760000228881836,10168600
2021-08-05,13.779999732971191,13.9399995803833,13.729999542236328,13.930000305175781,13.930000305175781,8143300
2021-08-06,14.0600004196167,14.260000228881836,13.899999618530273,14.25,14.25,9495200
2021-08-09,14.670000076293945,15.170000076293945,14.430000305175781,15.100000381469727,15.100000381469727,15511800
2021-08-10,15.050000190734863,15.25,14.770000457763672,15.109999656677246,15.109999656677246,8887400
2021-08-11,15.15999984741211,15.15999984741211,14.75,14.819999694824219,14.819999694824219,7793200
2021-08-12,14.869999885559082,15.069999694824219,14.739999771118164,14.949999809265137,14.949999809265137,5582300
2021-08-13,14.970000267028809,15.050000190734863,14.850000381469727,14.949999809265137,14.949999809265137,3650200
2021-08-16,14.920000076293945,15.0,14.760000228881836,14.90999984741211,14.90999984741211,3988900
2021-08-17,14.829999923706055,14.869999885559082,14.449999809265137,14.770000457763672,14.770000457763672,5207800
2021-08-18,14.729999542236328,15.0600004196167,14.710000038146973,14.789999961853027,14.789999961853027,7691500
2021-08-19,14.649999618530273,14.859999656677246,14.619999885559082,14.729999542236328,14.729999542236328,6676400
2021-08-20,14.609999656677246,14.859999656677246,14.59000015258789,14.6899995803833,14.6899995803833,7276200
2021-08-23,14.630000114440918,14.890000343322754,14.5600004196167,14.760000228881836,14.760000228881836,7145200
2021-08-24,14.770000457763672,14.859999656677246,14.630000114440918,14.65999984741211,14.65999984741211,6507600
2021-08-25,14.579999923706055,14.579999923706055,14.399999618530273,14.520000457763672,14.520000457763672,5767500
2021-08-26,14.520000457763672,14.529999732971191,14.15999984741211,14.289999961853027,14.289999961853027,5222900
2021-08-27,14.319999694824219,14.470000267028809,14.289999961853027,14.369999885559082,14.369999885559082,5343400
2021-08-30,14.329999923706055,14.520000457763672,14.300000190734863,14.40999984741211,14.40999984741211,6625900
2021-08-31,14.350000381469727,14.640000343322754,14.319999694824219,14.630000114440918,14.630000114440918,10442400
2021-09-01,14.619999885559082,14.649999618530273,14.430000305175781,14.59000015258789,14.59000015258789,19478200
2021-09-02,14.550000190734863,15.140000343322754,14.550000190734863,15.130000114440918,15.130000114440918,6633100
2021-09-03,15.010000228881836,15.1899995803833,14.869999885559082,14.890000343322754,14.890000343322754,5536300
2021-09-07,14.859999656677246,14.90999984741211,14.550000190734863,14.65999984741211,14.65999984741211,5517600
2021-09-08,14.569999694824219,14.609999656677246,14.380000114440918,14.550000190734863,14.550000190734863,4410300
2021-09-09,14.520000457763672,14.520000457763672,14.210000038146973,14.289999961853027,14.289999961853027,7198000
2021-09-10,14.369999885559082,14.380000114440918,13.770000457763672,13.800000190734863,13.800000190734863,10811000
2021-09-13,13.850000381469727,14.0600004196167,13.779999732971191,13.920000076293945,13.920000076293945,9028200
2021-09-14,14.0,14.039999961853027,13.640000343322754,13.680000305175781,13.680000305175781,6480200
2021-09-15,13.619999885559082,13.779999732971191,13.600000381469727,13.729999542236328,13.729999542236328,5965200
2021-09-16,13.739999771118164,13.850000381469727,13.5600004196167,13.6899995803833,13.6899995803833,5252400
2021-09-17,13.550000190734863,13.710000038146973,13.510000228881836,13.569999694824219,13.569999694824219,22841200
2021-09-20,13.4399995803833,13.539999961853027,13.199999809265137,13.329999923706055,13.329999923706055,10547700
2021-09-21,13.40999984741211,13.550000190734863,13.220000267028809,13.279999732971191,13.279999732971191,6044700
2021-09-22,13.359999656677246,13.489999771118164,13.239999771118164,13.25,13.25,5823300
2021-09-23,13.300000190734863,13.5,13.220000267028809,13.34000015258789,13.34000015258789,6912900
2021-09-24,13.3100004196167,13.470000267028809,13.279999732971191,13.380000114440918,13.380000114440918,3741100
2021-09-27,13.470000267028809,13.880000114440918,13.430000305175781,13.819999694824219,13.819999694824219,8620500
2021-09-28,13.819999694824219,13.949999809265137,13.649999618530273,13.699999809265137,13.699999809265137,9768000
2021-09-29,13.680000305175781,13.949999809265137,13.609999656677246,13.859999656677246,13.859999656677246,4922000
2021-09-30,13.920000076293945,13.989999771118164,13.479999542236328,13.550000190734863,13.550000190734863,9110100
2021-10-01,13.5600004196167,13.729999542236328,13.460000038146973,13.600000381469727,13.600000381469727,7078400
2021-10-04,13.760000228881836,13.779999732971191,13.3100004196167,13.430000305175781,13.430000305175781,7955500
2021-10-05,13.350000381469727,13.670000076293945,13.319999694824219,13.5,13.5,8878600
2021-10-06,13.399999618530273,13.579999923706055,13.3100004196167,13.4399995803833,13.4399995803833,7980600
2021-10-07,13.550000190734863,13.8100004196167,13.539999961853027,13.630000114440918,13.630000114440918,4882000
2021-10-08,13.6899995803833,13.829999923706055,13.600000381469727,13.630000114440918,13.630000114440918,4399300
2021-10-11,13.640000343322754,13.869999885559082,13.59000015258789,13.609999656677246,13.609999656677246,5129200
2021-10-12,13.619999885559082,13.6899995803833,13.359999656677246,13.460000038146973,13.460000038146973,5908200
2021-10-13,13.449999809265137,13.5600004196167,13.350000381469727,13.369999885559082,13.369999885559082,4642500
2021-10-14,13.449999809265137,13.65999984741211,13.449999809265137,13.479999542236328,13.479999542236328,5379500
2021-10-15,13.640000343322754,13.670000076293945,13.430000305175781,13.460000038146973,13.460000038146973,5632900
2021-10-18,13.449999809265137,13.520000457763672,13.210000038146973,13.489999771118164,13.489999771118164,8644100
2021-10-19,13.550000190734863,13.630000114440918,13.4399995803833,13.569999694824219,13.569999694824219,4969600
2021-10-20,13.630000114440918,14.050000190734863,13.619999885559082,13.989999771118164,13.989999771118164,7193500
2021-10-21,13.899999618530273,14.050000190734863,13.8100004196167,14.010000228881836,14.010000228881836,4165600
2021-10-22,14.010000228881836,14.100000381469727,13.90999984741211,13.9399995803833,13.9399995803833,3719500
2021-10-25,13.930000305175781,13.9399995803833,13.680000305175781,13.800000190734863,13.800000190734863,10332400
2021-10-26,13.84000015258789,13.890000343322754,13.470000267028809,13.479999542236328,13.479999542236328,7995500
2021-10-27,13.470000267028809,13.479999542236328,13.09000015258789,13.100000381469727,13.100000381469727,13465300
2021-10-28,13.149999618530273,13.420000076293945,13.100000381469727,13.329999923706055,13.329999923706055,9916200
2021-10-29,13.329999923706055,13.390000343322754,13.229999542236328,13.350000381469727,13.350000381469727,9008500
2021-11-01,13.369999885559082,13.9399995803833,13.369999885559082,13.819999694824219,13.819999694824219,7497700
2021-11-02,13.84000015258789,13.9399995803833,13.619999885559082,13.829999923706055,13.829999923706055,7590000
2021-11-03,13.800000190734863,13.960000038146973,13.720000267028809,13.899999618530273,13.899999618530273,6325800
2021-11-04,13.829999923706055,13.880000114440918,13.510000228881836,13.680000305175781,13.680000305175781,6797800
2021-11-05,13.75,13.989999771118164,13.479999542236328,13.729999542236328,13.729999542236328,12981300
2021-11-08,14.420000076293945,14.869999885559082,14.25,14.680000305175781,14.680000305175781,18855200
2021-11-09,14.720000267028809,14.739999771118164,14.40999984741211,14.569999694824219,14.569999694824219,11010000
2021-11-10,14.460000038146973,14.75,14.380000114440918,14.539999961853027,14.539999961853027,10139000
2021-11-11,14.539999961853027,14.649999618530273,14.420000076293945,14.460000038146973,14.460000038146973,6687500
2021-11-12,14.449999809265137,14.510000228881836,14.069999694824219,14.109999656677246,14.109999656677246,9526100
2021-11-15,14.15999984741211,14.170000076293945,13.869999885559082,13.899999618530273,13.899999618530273,12551500
2021-11-16,13.970000267028809,13.989999771118164,13.729999542236328,13.880000114440918,13.880000114440918,11341100
2021-11-17,13.890000343322754,13.970000267028809,13.640000343322754,13.649999618530273,13.649999618530273,11916800
2021-11-18,13.619999885559082,13.65999984741211,13.289999961853027,13.390000343322754,13.390000343322754,9803000
2021-11-19,13.329999923706055,13.369999885559082,13.079999923706055,13.079999923706055,13.079999923706055,10763900
2021-11-22,13.029999732971191,13.279999732971191,12.899999618530273,13.119999885559082,13.119999885559082,17542000
2021-11-23,13.1899995803833,13.289999961853027,13.09000015258789,13.15999984741211,13.15999984741211,7892200
2021-11-24,13.100000381469727,13.140000343322754,12.949999809265137,13.050000190734863,13.050000190734863,11324100
2021-11-26,12.850000381469727,12.890000343322754,12.569999694824219,12.75,12.75,11436000
2021-11-29,12.869999885559082,12.899999618530273,12.470000267028809,12.520000457763672,12.520000457763672,14656500
2021-11-30,12.470000267028809,12.59000015258789,12.229999542236328,12.3100004196167,12.3100004196167,20023600
2021-12-01,12.420000076293945,12.529999732971191,12.069999694824219,12.09000015258789,12.09000015258789,10383100
2021-12-02,12.119999885559082,12.359999656677246,11.960000038146973,12.199999809265137,12.199999809265137,11967000
2021-12-03,12.229999542236328,12.289999961853027,12.079999923706055,12.199999809265137,12.199999809265137,8352200