Volt/voltron/data/HBAN.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	9.760000228881836	9.819999694824219	9.550000190734863	9.600000381469727	9.06914234161377	10270800
3	2020-07-27	9.600000381469727	9.619999885559082	9.239999771118164	9.270000457763672	8.757390022277832	11633800
4	2020-07-28	9.220000267028809	9.399999618530273	9.119999885559082	9.130000114440918	8.625131607055664	12542300
5	2020-07-29	9.09000015258789	9.479999542236328	9.020000457763672	9.449999809265137	8.927436828613281	10357800
6	2020-07-30	9.220000267028809	9.329999923706055	9.020000457763672	9.3100004196167	8.795178413391113	6761100
7	2020-07-31	9.180000305175781	9.289999961853027	9.09000015258789	9.270000457763672	8.757390022277832	14092100
8	2020-08-03	9.369999885559082	9.380000114440918	9.15999984741211	9.270000457763672	8.757390022277832	7791200
9	2020-08-04	9.300000190734863	9.300000190734863	9.119999885559082	9.170000076293945	8.662919044494629	6545100
10	2020-08-05	9.25	9.430000305175781	9.180000305175781	9.390000343322754	8.87075424194336	6292900
11	2020-08-06	9.300000190734863	9.460000038146973	9.229999542236328	9.300000190734863	8.785730361938477	4408900
12	2020-08-07	9.229999542236328	9.680000305175781	9.170000076293945	9.65999984741211	9.125823974609375	7202500
13	2020-08-10	9.720000267028809	9.949999809265137	9.670000076293945	9.869999885559082	9.324212074279785	6664700
14	2020-08-11	10.09000015258789	10.420000076293945	10.039999961853027	10.09000015258789	9.5320463180542	7255700
15	2020-08-12	10.289999961853027	10.390000343322754	9.800000190734863	9.970000267028809	9.418682098388672	6369800
16	2020-08-13	9.8100004196167	9.949999809265137	9.739999771118164	9.770000457763672	9.229741096496582	4153600
17	2020-08-14	9.729999542236328	10.039999961853027	9.65999984741211	9.899999618530273	9.352551460266113	5322300
18	2020-08-17	9.859999656677246	9.880000114440918	9.729999542236328	9.779999732971191	9.239187240600586	5472300
19	2020-08-18	9.779999732971191	9.779999732971191	9.520000457763672	9.529999732971191	9.003011703491211	4551100
20	2020-08-19	9.539999961853027	9.710000038146973	9.460000038146973	9.520000457763672	8.993565559387207	7293800
21	2020-08-20	9.449999809265137	9.460000038146973	9.1899995803833	9.199999809265137	8.69126033782959	7664800
22	2020-08-21	9.220000267028809	9.34000015258789	9.079999923706055	9.109999656677246	8.606237411499023	7932300
23	2020-08-24	9.199999809265137	9.579999923706055	9.15999984741211	9.550000190734863	9.021906852722168	10128100
24	2020-08-25	9.6899995803833	9.779999732971191	9.489999771118164	9.579999923706055	9.050247192382812	10667100
25	2020-08-26	9.579999923706055	9.579999923706055	9.390000343322754	9.40999984741211	8.8896484375	5336300
26	2020-08-27	9.390000343322754	9.710000038146973	9.369999885559082	9.640000343322754	9.10693073272705	5371500
27	2020-08-28	9.710000038146973	9.739999771118164	9.520000457763672	9.569999694824219	9.040800094604492	10208400
28	2020-08-31	9.550000190734863	9.550000190734863	9.319999694824219	9.40999984741211	8.8896484375	8529800
29	2020-09-01	9.3100004196167	9.600000381469727	9.25	9.4399995803833	8.917988777160645	6877000
30	2020-09-02	9.40999984741211	9.739999771118164	9.350000381469727	9.6899995803833	9.15416431427002	10151900
31	2020-09-03	9.760000228881836	10.09000015258789	9.600000381469727	9.649999618530273	9.116376876831055	7450300
32	2020-09-04	9.890000343322754	10.079999923706055	9.720000267028809	9.9399995803833	9.390340805053711	9643800
33	2020-09-08	9.739999771118164	9.880000114440918	9.609999656677246	9.720000267028809	9.18250560760498	13322300
34	2020-09-09	9.850000381469727	9.899999618530273	9.670000076293945	9.789999961853027	9.248634338378906	9755800
35	2020-09-10	9.890000343322754	9.989999771118164	9.569999694824219	9.579999923706055	9.050247192382812	7392700
36	2020-09-11	9.609999656677246	9.760000228881836	9.5	9.680000305175781	9.144719123840332	8156700
37	2020-09-14	9.739999771118164	10.15999984741211	9.729999542236328	10.119999885559082	9.560386657714844	12025900
38	2020-09-15	10.069999694824219	10.109999656677246	9.890000343322754	10.0	9.447022438049316	12666900
39	2020-09-16	9.859999656677246	10.130000114440918	9.789999961853027	9.890000343322754	9.48538589477539	9860900
40	2020-09-17	9.729999542236328	9.920000076293945	9.65999984741211	9.789999961853027	9.389476776123047	8716300
41	2020-09-18	9.720000267028809	9.850000381469727	9.640000343322754	9.6899995803833	9.293567657470703	19013800
42	2020-09-21	9.479999542236328	9.539999961853027	9.09000015258789	9.15999984741211	8.785250663757324	12605900
43	2020-09-22	9.180000305175781	9.279999732971191	8.829999923706055	8.890000343322754	8.526298522949219	10759300
44	2020-09-23	8.9399995803833	9.109999656677246	8.680000305175781	8.6899995803833	8.334480285644531	7296000
45	2020-09-24	8.720000267028809	8.869999885559082	8.550000190734863	8.670000076293945	8.315298080444336	6346400
46	2020-09-25	8.550000190734863	8.84000015258789	8.520000457763672	8.819999694824219	8.459161758422852	6537400
47	2020-09-28	9.0600004196167	9.210000038146973	8.949999809265137	9.119999885559082	8.746888160705566	6975800
48	2020-09-29	9.079999923706055	9.180000305175781	8.880000114440918	9.050000190734863	8.679753303527832	5997300
49	2020-09-30	9.079999923706055	9.3100004196167	9.069999694824219	9.170000076293945	8.794841766357422	8545100
50	2020-10-01	9.289999961853027	9.289999961853027	9.0600004196167	9.149999618530273	8.775660514831543	7566700
51	2020-10-02	8.960000038146973	9.380000114440918	8.90999984741211	9.329999923706055	8.948295593261719	9099500
52	2020-10-05	9.449999809265137	9.680000305175781	9.380000114440918	9.670000076293945	9.274386405944824	7164900
53	2020-10-06	9.770000457763672	9.989999771118164	9.5	9.539999961853027	9.149704933166504	8767900
54	2020-10-07	9.680000305175781	9.989999771118164	9.680000305175781	9.880000114440918	9.47579574584961	8277800
55	2020-10-08	9.949999809265137	10.0600004196167	9.859999656677246	10.029999732971191	9.619658470153809	5630300
56	2020-10-09	10.0600004196167	10.15999984741211	9.8100004196167	9.850000381469727	9.447023391723633	7694400
57	2020-10-12	9.829999923706055	9.979999542236328	9.829999923706055	9.949999809265137	9.542930603027344	5581300
58	2020-10-13	9.920000076293945	9.920000076293945	9.550000190734863	9.5600004196167	9.1688871383667	6099900
59	2020-10-14	9.579999923706055	9.670000076293945	9.4399995803833	9.460000038146973	9.072978019714355	6017000
60	2020-10-15	9.380000114440918	9.6899995803833	9.300000190734863	9.65999984741211	9.264795303344727	6063500
61	2020-10-16	9.619999885559082	9.75	9.430000305175781	9.670000076293945	9.274386405944824	5901500
62	2020-10-19	9.670000076293945	9.779999732971191	9.510000228881836	9.520000457763672	9.130523681640625	4826800
63	2020-10-20	9.710000038146973	10.020000457763672	9.630000114440918	9.880000114440918	9.47579574584961	7865700
64	2020-10-21	9.819999694824219	9.880000114440918	9.619999885559082	9.6899995803833	9.293567657470703	9932100
65	2020-10-22	9.890000343322754	10.489999771118164	9.789999961853027	10.380000114440918	9.955339431762695	10729000
66	2020-10-23	10.5	10.5600004196167	10.180000305175781	10.470000267028809	10.041657447814941	7551200
67	2020-10-26	10.359999656677246	10.40999984741211	10.149999618530273	10.279999732971191	9.859430313110352	7800300
68	2020-10-27	10.220000267028809	10.25	9.930000305175781	9.9399995803833	9.533340454101562	6038800
69	2020-10-28	9.75	9.989999771118164	9.680000305175781	9.829999923706055	9.427841186523438	10299400
70	2020-10-29	9.800000190734863	10.210000038146973	9.65999984741211	10.140000343322754	9.72515869140625	7523400
71	2020-10-30	10.069999694824219	10.449999809265137	10.029999732971191	10.4399995803833	10.012884140014648	8821400
72	2020-11-02	10.600000381469727	10.90999984741211	10.369999885559082	10.8100004196167	10.367748260498047	10387800
73	2020-11-03	11.020000457763672	11.15999984741211	10.930000305175781	11.09000015258789	10.636292457580566	9123200
74	2020-11-04	10.65999984741211	10.65999984741211	10.0600004196167	10.079999923706055	9.66761302947998	15944300
75	2020-11-05	10.130000114440918	10.640000343322754	10.109999656677246	10.569999694824219	10.137565612792969	7109700
76	2020-11-06	10.680000305175781	10.680000305175781	10.069999694824219	10.149999618530273	9.734747886657715	8503300
77	2020-11-09	11.020000457763672	12.229999542236328	11.020000457763672	11.949999809265137	11.461108207702637	21582600
78	2020-11-10	12.0	12.34000015258789	11.789999961853027	12.130000114440918	11.633744239807129	17185200
79	2020-11-11	12.130000114440918	12.130000114440918	11.510000228881836	11.640000343322754	11.16379165649414	8137500
80	2020-11-12	11.449999809265137	11.520000457763672	11.109999656677246	11.289999961853027	10.828109741210938	7496700
81	2020-11-13	11.449999809265137	11.720000267028809	11.390000343322754	11.59000015258789	11.115837097167969	6282700
82	2020-11-16	12.109999656677246	12.319999694824219	11.920000076293945	12.029999732971191	11.537835121154785	6532100
83	2020-11-17	11.729999542236328	12.039999961853027	11.640000343322754	12.020000457763672	11.52824592590332	5404000
84	2020-11-18	12.15999984741211	12.25	11.869999885559082	11.869999885559082	11.384381294250488	6340700
85	2020-11-19	11.760000228881836	11.960000038146973	11.579999923706055	11.949999809265137	11.461108207702637	5199000
86	2020-11-20	11.869999885559082	11.920000076293945	11.699999809265137	11.75	11.269290924072266	4463800
87	2020-11-23	11.979999542236328	12.210000038146973	11.920000076293945	12.180000305175781	11.6816987991333	6964300
88	2020-11-24	12.470000267028809	12.960000038146973	12.399999618530273	12.930000305175781	12.401016235351562	10930800
89	2020-11-25	12.699999809265137	12.800000190734863	12.489999771118164	12.6899995803833	12.170832633972168	7493400
90	2020-11-27	12.760000228881836	12.760000228881836	12.369999885559082	12.460000038146973	11.95024299621582	3931200
91	2020-11-30	12.399999618530273	12.520000457763672	12.050000190734863	12.079999923706055	11.585790634155273	12364200
92	2020-12-01	12.510000228881836	12.600000381469727	12.34000015258789	12.5	11.988608360290527	7614500
93	2020-12-02	12.380000114440918	12.880000114440918	12.3100004196167	12.829999923706055	12.305107116699219	9595400
94	2020-12-03	12.890000343322754	13.09000015258789	12.75	12.979999542236328	12.448968887329102	7935100
95	2020-12-04	13.079999923706055	13.199999809265137	13.020000457763672	13.109999656677246	12.573650360107422	8011300
96	2020-12-07	13.020000457763672	13.039999961853027	12.8100004196167	13.010000228881836	12.477743148803711	5532500
97	2020-12-08	12.829999923706055	13.050000190734863	12.8100004196167	12.899999618530273	12.37224292755127	8084300
98	2020-12-09	13.0	13.229999542236328	12.829999923706055	12.90999984741211	12.38183307647705	9150400
99	2020-12-10	12.75	13.050000190734863	12.630000114440918	13.029999732971191	12.49692440032959	8178200
100	2020-12-11	12.84000015258789	13.0	12.779999732971191	12.930000305175781	12.401016235351562	8445800
101	2020-12-14	12.899999618530273	12.949999809265137	12.149999618530273	12.510000228881836	11.998198509216309	36739600
102	2020-12-15	12.699999809265137	12.710000038146973	12.369999885559082	12.59000015258789	12.074925422668457	15836600
103	2020-12-16	12.600000381469727	12.649999618530273	12.390000343322754	12.520000457763672	12.00778865814209	13832900
104	2020-12-17	12.3100004196167	12.4399995803833	12.0	12.34000015258789	11.978668212890625	16954300
105	2020-12-18	12.34000015258789	12.430000305175781	12.119999885559082	12.390000343322754	12.027203559875488	28982500
106	2020-12-21	12.380000114440918	12.619999885559082	12.210000038146973	12.260000228881836	11.901009559631348	21485900
107	2020-12-22	12.319999694824219	12.4399995803833	12.109999656677246	12.130000114440918	11.774816513061523	11862600
108	2020-12-23	12.239999771118164	12.470000267028809	12.1899995803833	12.449999809265137	12.08544635772705	15787900
109	2020-12-24	12.510000228881836	12.510000228881836	12.15999984741211	12.350000381469727	11.988374710083008	4545200
110	2020-12-28	12.390000343322754	12.529999732971191	12.210000038146973	12.460000038146973	12.095152854919434	10554400
111	2020-12-29	12.460000038146973	12.470000267028809	12.260000228881836	12.319999694824219	11.95925235748291	11770900
112	2020-12-30	12.359999656677246	12.59000015258789	12.329999923706055	12.5600004196167	12.192225456237793	9731400
113	2020-12-31	12.520000457763672	12.680000305175781	12.430000305175781	12.630000114440918	12.260176658630371	8675400
114	2021-01-04	12.75	12.819999694824219	12.420000076293945	12.5600004196167	12.192225456237793	13977800
115	2021-01-05	12.710000038146973	12.9399995803833	12.600000381469727	12.84000015258789	12.464027404785156	11452800
116	2021-01-06	13.229999542236328	14.199999809265137	13.170000076293945	14.100000381469727	13.687132835388184	23567200
117	2021-01-07	14.319999694824219	14.710000038146973	14.199999809265137	14.4399995803833	14.017176628112793	17605400
118	2021-01-08	14.399999618530273	14.5	14.1899995803833	14.430000305175781	14.007469177246094	12000100
119	2021-01-11	14.319999694824219	14.739999771118164	14.079999923706055	14.729999542236328	14.298685073852539	12087000
120	2021-01-12	14.8100004196167	15.0600004196167	14.6899995803833	14.899999618530273	14.463706970214844	10115700
121	2021-01-13	14.84000015258789	14.979999542236328	14.699999809265137	14.869999885559082	14.434585571289062	12601600
122	2021-01-14	14.989999771118164	15.119999885559082	14.850000381469727	15.0	14.560778617858887	11520700
123	2021-01-15	14.720000267028809	14.90999984741211	14.569999694824219	14.760000228881836	14.32780647277832	13518600
124	2021-01-19	14.819999694824219	14.9399995803833	14.630000114440918	14.880000114440918	14.444293022155762	10487900
125	2021-01-20	14.84000015258789	14.84000015258789	14.609999656677246	14.680000305175781	14.25014877319336	13576800
126	2021-01-21	14.760000228881836	14.760000228881836	14.470000267028809	14.510000228881836	14.085126876831055	12170600
127	2021-01-22	14.079999923706055	14.369999885559082	13.739999771118164	13.84000015258789	13.434745788574219	31658100
128	2021-01-25	13.630000114440918	13.699999809265137	13.079999923706055	13.479999542236328	13.085286140441895	24510600
129	2021-01-26	13.600000381469727	13.720000267028809	13.390000343322754	13.520000457763672	13.124116897583008	12318100
130	2021-01-27	13.25	13.489999771118164	13.1899995803833	13.279999732971191	12.891142845153809	18681600
131	2021-01-28	13.40999984741211	13.699999809265137	13.319999694824219	13.569999694824219	13.172650337219238	13237300
132	2021-01-29	13.539999961853027	13.720000267028809	13.039999961853027	13.229999542236328	12.842606544494629	27765500
133	2021-02-01	13.270000457763672	13.3100004196167	13.020000457763672	13.220000267028809	12.832901000976562	12868000
134	2021-02-02	13.449999809265137	13.579999923706055	13.3100004196167	13.529999732971191	13.133822441101074	10087700
135	2021-02-03	13.550000190734863	13.699999809265137	13.4399995803833	13.619999885559082	13.221187591552734	10450000
136	2021-02-04	13.65999984741211	14.220000267028809	13.609999656677246	14.119999885559082	13.706546783447266	9082000
137	2021-02-05	14.270000457763672	14.3100004196167	14.029999732971191	14.069999694824219	13.658010482788086	8031800
138	2021-02-08	14.239999771118164	14.260000228881836	14.039999961853027	14.220000267028809	13.803618431091309	8766000
139	2021-02-09	14.220000267028809	14.359999656677246	14.069999694824219	14.279999732971191	13.861861228942871	6489700
140	2021-02-10	14.3100004196167	14.529999732971191	14.199999809265137	14.319999694824219	13.900690078735352	7024000
141	2021-02-11	14.329999923706055	14.430000305175781	14.039999961853027	14.3100004196167	13.890983581542969	8155200
142	2021-02-12	14.319999694824219	14.579999923706055	14.25	14.449999809265137	14.026883125305176	6170000
143	2021-02-16	14.619999885559082	15.100000381469727	14.619999885559082	15.050000190734863	14.609314918518066	13026200
144	2021-02-17	15.100000381469727	15.180000305175781	14.869999885559082	14.970000267028809	14.531657218933105	7339900
145	2021-02-18	14.770000457763672	14.9399995803833	14.640000343322754	14.800000190734863	14.3666353225708	9446700
146	2021-02-19	14.920000076293945	15.350000381469727	14.890000343322754	15.300000190734863	14.851995468139648	10712700
147	2021-02-22	15.289999961853027	15.680000305175781	15.229999542236328	15.569999694824219	15.11408805847168	7252200
148	2021-02-23	15.649999618530273	15.75	15.430000305175781	15.720000267028809	15.259696960449219	12933400
149	2021-02-24	15.770000457763672	16.280000686645508	15.729999542236328	16.219999313354492	15.745055198669434	11288600
150	2021-02-25	16.3799991607666	16.489999771118164	15.649999618530273	15.699999809265137	15.24028205871582	11290300
151	2021-02-26	15.529999732971191	15.640000343322754	15.109999656677246	15.34000015258789	14.890823364257812	16143500
152	2021-03-01	15.710000038146973	15.930000305175781	15.630000114440918	15.829999923706055	15.366476058959961	9398800
153	2021-03-02	15.770000457763672	15.979999542236328	15.720000267028809	15.739999771118164	15.279109954833984	9216000
154	2021-03-03	15.899999618530273	16.40999984741211	15.850000381469727	15.930000305175781	15.463547706604004	10601900
155	2021-03-04	16.209999084472656	16.3799991607666	15.489999771118164	15.779999732971191	15.317938804626465	15837300
156	2021-03-05	16.139999389648438	16.34000015258789	15.569999694824219	16.229999542236328	15.754762649536133	11112700
157	2021-03-08	16.389999389648438	16.829999923706055	16.270000457763672	16.610000610351562	16.12363624572754	10834600
158	2021-03-09	16.280000686645508	16.389999389648438	15.880000114440918	16.059999465942383	15.589740753173828	11249500
159	2021-03-10	16.059999465942383	16.40999984741211	16.010000228881836	16.350000381469727	15.871249198913574	9295800
160	2021-03-11	16.100000381469727	16.40999984741211	16.059999465942383	16.31999969482422	15.84212589263916	9002400
161	2021-03-12	16.6200008392334	16.760000228881836	16.479999542236328	16.700000762939453	16.211000442504883	13358800
162	2021-03-15	16.65999984741211	16.75	16.309999465942383	16.5	16.016857147216797	11314500
163	2021-03-16	16.34000015258789	16.350000381469727	15.90999984741211	16.100000381469727	15.628569602966309	10590800
164	2021-03-17	16.09000015258789	16.290000915527344	15.880000114440918	16.100000381469727	15.77554702758789	9454300
165	2021-03-18	16.329999923706055	16.90999984741211	16.270000457763672	16.350000381469727	16.0205078125	12408500
166	2021-03-19	16.059999465942383	16.280000686645508	15.770000457763672	15.979999542236328	15.657963752746582	34951000
167	2021-03-22	15.970000267028809	16.18000030517578	15.550000190734863	15.739999771118164	15.42280101776123	11065700
168	2021-03-23	15.600000381469727	15.720000267028809	15.1899995803833	15.300000190734863	14.991668701171875	9590900
169	2021-03-24	15.649999618530273	15.850000381469727	15.3100004196167	15.319999694824219	15.01126480102539	12347700
170	2021-03-25	15.260000228881836	15.899999618530273	15.09000015258789	15.829999923706055	15.510987281799316	10758500
171	2021-03-26	16.020000457763672	16.170000076293945	15.770000457763672	16.079999923706055	15.755949020385742	10684900
172	2021-03-29	15.8100004196167	15.890000343322754	15.359999656677246	15.609999656677246	15.29542064666748	12719200
173	2021-03-30	15.800000190734863	16.110000610351562	15.800000190734863	16.010000228881836	15.687359809875488	8912600
174	2021-03-31	15.869999885559082	16.09000015258789	15.6899995803833	15.720000267028809	15.403203964233398	12258500
175	2021-04-01	15.760000228881836	16.020000457763672	15.640000343322754	15.979999542236328	15.657963752746582	8578900
176	2021-04-05	16.309999465942383	16.399999618530273	15.989999771118164	16.110000610351562	15.785345077514648	11603700
177	2021-04-06	16.020000457763672	16.1299991607666	15.880000114440918	16.100000381469727	15.77554702758789	9345400
178	2021-04-07	16.149999618530273	16.290000915527344	16.040000915527344	16.139999389648438	15.814739227294922	5794900
179	2021-04-08	16.0	16.139999389648438	15.760000228881836	16.049999237060547	15.726552963256836	8131400
180	2021-04-09	16.239999771118164	16.290000915527344	16.110000610351562	16.270000457763672	15.942121505737305	7019600
181	2021-04-12	16.309999465942383	16.5	16.290000915527344	16.479999542236328	16.14788818359375	7937200
182	2021-04-13	16.149999618530273	16.280000686645508	15.930000305175781	16.139999389648438	15.814739227294922	9654500
183	2021-04-14	16.1299991607666	16.540000915527344	16.06999969482422	16.360000610351562	16.030305862426758	8893900
184	2021-04-15	16.31999969482422	16.31999969482422	15.819999694824219	16.100000381469727	15.77554702758789	10011800
185	2021-04-16	16.290000915527344	16.459999084472656	16.09000015258789	16.18000030517578	15.853934288024902	14800600
186	2021-04-19	16.219999313354492	16.260000228881836	15.779999732971191	15.869999885559082	15.55018138885498	14186000
187	2021-04-20	15.649999618530273	15.680000305175781	15.140000343322754	15.170000076293945	14.864288330078125	17862000
188	2021-04-21	15.109999656677246	15.579999923706055	14.880000114440918	15.5	15.187638282775879	16214500
189	2021-04-22	15.40999984741211	15.449999809265137	14.430000305175781	14.460000038146973	14.168596267700195	34380300
190	2021-04-23	14.479999542236328	14.989999771118164	14.300000190734863	14.899999618530273	14.599729537963867	27385400
191	2021-04-26	15.039999961853027	15.260000228881836	14.979999542236328	15.199999809265137	14.893683433532715	17812000
192	2021-04-27	15.210000038146973	15.329999923706055	15.029999732971191	15.199999809265137	14.893683433532715	14412600
193	2021-04-28	15.260000228881836	15.399999618530273	15.199999809265137	15.300000190734863	14.991668701171875	18406400
194	2021-04-29	15.5	15.649999618530273	15.399999618530273	15.5	15.187638282775879	10817600
195	2021-04-30	15.4399995803833	15.619999885559082	15.289999961853027	15.319999694824219	15.01126480102539	14283100
196	2021-05-03	15.520000457763672	15.550000190734863	15.25	15.34000015258789	15.030862808227539	10049500
197	2021-05-04	15.289999961853027	15.479999542236328	15.09000015258789	15.479999542236328	15.16804027557373	12298700
198	2021-05-05	15.479999542236328	15.699999809265137	15.300000190734863	15.550000190734863	15.2366304397583	7237500
199	2021-05-06	15.6899995803833	15.729999542236328	15.40999984741211	15.720000267028809	15.403203964233398	7024500
200	2021-05-07	15.380000114440918	15.819999694824219	15.319999694824219	15.800000190734863	15.481592178344727	7776700
201	2021-05-10	15.970000267028809	16.040000915527344	15.760000228881836	15.760000228881836	15.442399024963379	10388900
202	2021-05-11	15.680000305175781	16.0	15.600000381469727	15.65999984741211	15.344413757324219	12410100
203	2021-05-12	15.850000381469727	15.949999809265137	15.170000076293945	15.220000267028809	14.913280487060547	11253900
204	2021-05-13	15.109999656677246	15.640000343322754	15.069999694824219	15.539999961853027	15.226831436157227	17889400
205	2021-05-14	15.670000076293945	15.880000114440918	15.600000381469727	15.850000381469727	15.530584335327148	12707700
206	2021-05-17	15.779999732971191	15.970000267028809	15.720000267028809	15.930000305175781	15.608972549438477	9482400
207	2021-05-18	15.970000267028809	16.079999923706055	15.699999809265137	15.720000267028809	15.403203964233398	11193400
208	2021-05-19	15.65999984741211	15.65999984741211	15.279999732971191	15.630000114440918	15.315018653869629	13904600
209	2021-05-20	15.550000190734863	15.609999656677246	15.319999694824219	15.520000457763672	15.207234382629395	9475500
210	2021-05-21	15.5600004196167	15.8100004196167	15.539999961853027	15.739999771118164	15.42280101776123	13543800
211	2021-05-24	15.720000267028809	15.789999961853027	15.59000015258789	15.640000343322754	15.324816703796387	8890100
212	2021-05-25	15.619999885559082	15.859999656677246	15.34000015258789	15.359999656677246	15.050457954406738	9214700
213	2021-05-26	15.4399995803833	15.539999961853027	15.319999694824219	15.489999771118164	15.177838325500488	12188700
214	2021-05-27	15.6899995803833	15.859999656677246	15.640000343322754	15.8100004196167	15.4913911819458	37404800
215	2021-05-28	15.760000228881836	15.90999984741211	15.579999923706055	15.859999656677246	15.540383338928223	13175700
216	2021-06-01	15.970000267028809	16.190000534057617	15.960000038146973	16.079999923706055	15.755949020385742	19691900
217	2021-06-02	16.100000381469727	16.1200008392334	15.84000015258789	15.880000114440918	15.559979438781738	13406800
218	2021-06-03	15.880000114440918	15.960000038146973	15.75	15.819999694824219	15.501188278198242	17579000
219	2021-06-04	15.829999923706055	15.859999656677246	15.369999885559082	15.630000114440918	15.315018653869629	14762400
220	2021-06-07	15.729999542236328	15.75	15.489999771118164	15.579999923706055	15.26602554321289	15515500
221	2021-06-08	15.460000038146973	15.470000267028809	15.039999961853027	15.210000038146973	14.903482437133789	157402000
222	2021-06-09	15.100000381469727	15.1899995803833	14.9399995803833	14.989999771118164	14.687914848327637	22044000
223	2021-06-10	15.15999984741211	15.1899995803833	14.4399995803833	14.5	14.20779037475586	26453400
224	2021-06-11	14.569999694824219	14.670000076293945	14.449999809265137	14.470000267028809	14.17839527130127	23928200
225	2021-06-14	14.510000228881836	14.59000015258789	14.270000457763672	14.369999885559082	14.08041000366211	27863000
226	2021-06-15	14.420000076293945	14.569999694824219	14.260000228881836	14.460000038146973	14.168596267700195	18634400
227	2021-06-16	14.239999771118164	14.489999771118164	14.0	14.369999885559082	14.22800350189209	19252400
228	2021-06-17	14.470000267028809	14.5	13.510000228881836	13.520000457763672	13.38640308380127	27363400
229	2021-06-18	13.390000343322754	13.390000343322754	13.010000228881836	13.270000457763672	13.138874053955078	45662500
230	2021-06-21	13.369999885559082	13.720000267028809	13.3100004196167	13.680000305175781	13.544822692871094	22054400
231	2021-06-22	13.680000305175781	13.729999542236328	13.430000305175781	13.680000305175781	13.544822692871094	14986500
232	2021-06-23	13.84000015258789	14.039999961853027	13.84000015258789	13.880000114440918	13.74284553527832	16804700
233	2021-06-24	13.9399995803833	14.270000457763672	13.84000015258789	14.220000267028809	14.079485893249512	17950200
234	2021-06-25	14.289999961853027	14.640000343322754	14.229999542236328	14.609999656677246	14.465631484985352	26081600
235	2021-06-28	14.510000228881836	14.539999961853027	14.170000076293945	14.329999923706055	14.188399314880371	19084600
236	2021-06-29	14.460000038146973	14.550000190734863	14.170000076293945	14.279999732971191	14.138893127441406	12271600
237	2021-06-30	14.25	14.350000381469727	14.109999656677246	14.270000457763672	14.128992080688477	13812900
238	2021-07-01	14.329999923706055	14.5	14.260000228881836	14.430000305175781	14.287410736083984	10314000
239	2021-07-02	14.380000114440918	14.449999809265137	14.260000228881836	14.350000381469727	14.20820140838623	7792900
240	2021-07-06	14.34000015258789	14.380000114440918	13.869999885559082	13.970000267028809	13.83195686340332	14771300
241	2021-07-07	13.800000190734863	14.069999694824219	13.789999961853027	13.930000305175781	13.792351722717285	12002100
242	2021-07-08	13.729999542236328	13.899999618530273	13.479999542236328	13.6899995803833	13.554722785949707	14893500
243	2021-07-09	14.0	14.300000190734863	13.90999984741211	14.270000457763672	14.128992080688477	12219500
244	2021-07-12	14.069999694824219	14.5	13.90999984741211	14.449999809265137	14.307212829589844	11637600
245	2021-07-13	14.420000076293945	14.430000305175781	14.0600004196167	14.149999618530273	14.010177612304688	10957400
246	2021-07-14	14.149999618530273	14.34000015258789	13.850000381469727	14.09000015258789	13.950770378112793	17936700
247	2021-07-15	13.9399995803833	14.319999694824219	13.829999923706055	14.260000228881836	14.119091033935547	9070400
248	2021-07-16	14.319999694824219	14.34000015258789	13.800000190734863	13.850000381469727	13.713142395019531	10641200
249	2021-07-19	13.520000457763672	13.600000381469727	13.140000343322754	13.229999542236328	13.099267959594727	14894200
250	2021-07-20	13.1899995803833	13.890000343322754	13.069999694824219	13.729999542236328	13.594326972961426	13478700
251	2021-07-21	13.869999885559082	14.180000305175781	13.850000381469727	14.050000190734863	13.911166191101074	8135000
252	2021-07-22	13.949999809265137	14.050000190734863	13.680000305175781	13.75	13.614130020141602	9036000
253	2021-07-23	13.920000076293945	14.069999694824219	13.760000228881836	13.819999694824219	13.683438301086426	6192900
254	2021-07-26	13.930000305175781	14.079999923706055	13.819999694824219	13.920000076293945	13.782450675964355	7873400
255	2021-07-27	13.760000228881836	13.989999771118164	13.600000381469727	13.90999984741211	13.77254867553711	8021700
256	2021-07-28	13.979999542236328	14.140000343322754	13.779999732971191	13.989999771118164	13.851758003234863	11276000
257	2021-07-29	14.0	14.489999771118164	14.0	14.359999656677246	14.21810245513916	14698900
258	2021-07-30	14.34000015258789	14.369999885559082	13.9399995803833	14.079999923706055	13.940869331359863	13944100
259	2021-08-02	14.149999618530273	14.479999542236328	14.0	14.0	13.86166000366211	12912200
260	2021-08-03	14.079999923706055	14.510000228881836	13.800000190734863	14.449999809265137	14.307212829589844	17478100
261	2021-08-04	14.239999771118164	14.479999542236328	14.140000343322754	14.260000228881836	14.119091033935547	12851200
262	2021-08-05	14.359999656677246	14.550000190734863	14.289999961853027	14.40999984741211	14.267608642578125	14605600
263	2021-08-06	14.4399995803833	14.899999618530273	14.4399995803833	14.720000267028809	14.574545860290527	12332000
264	2021-08-09	14.649999618530273	14.84000015258789	14.479999542236328	14.640000343322754	14.495336532592773	13269700
265	2021-08-10	14.609999656677246	14.899999618530273	14.529999732971191	14.869999885559082	14.723062515258789	12459300
266	2021-08-11	14.869999885559082	15.270000457763672	14.789999961853027	15.239999771118164	15.089406967163086	17597300
267	2021-08-12	15.229999542236328	15.359999656677246	15.079999923706055	15.319999694824219	15.16861629486084	16194900
268	2021-08-13	15.380000114440918	15.40999984741211	15.119999885559082	15.149999618530273	15.000295639038086	9778100
269	2021-08-16	14.90999984741211	15.09000015258789	14.84000015258789	14.960000038146973	14.812173843383789	12017200
270	2021-08-17	14.829999923706055	14.960000038146973	14.5600004196167	14.8100004196167	14.663656234741211	11309900
271	2021-08-18	14.779999732971191	15.010000228881836	14.649999618530273	14.710000038146973	14.564643859863281	12787900
272	2021-08-19	14.5600004196167	14.729999542236328	14.4399995803833	14.619999885559082	14.475533485412598	14247100
273	2021-08-20	14.600000381469727	14.789999961853027	14.529999732971191	14.760000228881836	14.614150047302246	12761900
274	2021-08-23	14.949999809265137	15.09000015258789	14.859999656677246	15.029999732971191	14.881482124328613	10379700
275	2021-08-24	15.029999732971191	15.350000381469727	15.0	15.300000190734863	15.14881420135498	19782600
276	2021-08-25	15.350000381469727	15.789999961853027	15.3100004196167	15.649999618530273	15.495355606079102	21642100
277	2021-08-26	15.6899995803833	15.729999542236328	15.329999923706055	15.399999618530273	15.247825622558594	16236200
278	2021-08-27	15.399999618530273	15.699999809265137	15.399999618530273	15.649999618530273	15.495355606079102	10415200
279	2021-08-30	15.6899995803833	15.6899995803833	15.359999656677246	15.369999885559082	15.218122482299805	12846900
280	2021-08-31	15.390000343322754	15.609999656677246	15.319999694824219	15.529999732971191	15.376541137695312	13777500
281	2021-09-01	15.569999694824219	15.619999885559082	15.239999771118164	15.319999694824219	15.16861629486084	11382500
282	2021-09-02	15.300000190734863	15.5	15.25	15.359999656677246	15.208220481872559	10416300
283	2021-09-03	15.40999984741211	15.449999809265137	15.149999618530273	15.25	15.099308013916016	10258400
284	2021-09-07	15.3100004196167	15.5600004196167	15.270000457763672	15.300000190734863	15.14881420135498	10503800
285	2021-09-08	15.3100004196167	15.390000343322754	15.149999618530273	15.239999771118164	15.089406967163086	9260300
286	2021-09-09	15.199999809265137	15.539999961853027	15.15999984741211	15.34000015258789	15.188419342041016	10372700
287	2021-09-10	15.40999984741211	15.460000038146973	15.229999542236328	15.350000381469727	15.198320388793945	11791600
288	2021-09-13	15.5600004196167	15.680000305175781	15.289999961853027	15.430000305175781	15.2775297164917	17929300
289	2021-09-14	15.390000343322754	15.489999771118164	14.9399995803833	15.039999961853027	14.891383171081543	16218100
290	2021-09-15	15.09000015258789	15.359999656677246	15.029999732971191	15.180000305175781	15.029999732971191	14242500
291	2021-09-16	15.109999656677246	15.199999809265137	14.920000076293945	15.050000190734863	15.050000190734863	13056300
292	2021-09-17	15.109999656677246	15.119999885559082	14.84000015258789	14.949999809265137	14.949999809265137	31972900
293	2021-09-20	14.550000190734863	14.630000114440918	14.170000076293945	14.420000076293945	14.420000076293945	18437400
294	2021-09-21	14.489999771118164	14.529999732971191	14.1899995803833	14.25	14.25	12160600
295	2021-09-22	14.479999542236328	14.680000305175781	14.40999984741211	14.5	14.5	10647300
296	2021-09-23	14.710000038146973	15.25	14.670000076293945	15.109999656677246	15.109999656677246	12648100
297	2021-09-24	15.010000228881836	15.369999885559082	15.010000228881836	15.1899995803833	15.1899995803833	9366100
298	2021-09-27	15.380000114440918	15.890000343322754	15.350000381469727	15.800000190734863	15.800000190734863	11332800
299	2021-09-28	15.880000114440918	15.960000038146973	15.600000381469727	15.670000076293945	15.670000076293945	12240400
300	2021-09-29	15.630000114440918	15.729999542236328	15.550000190734863	15.670000076293945	15.670000076293945	13421000
301	2021-09-30	15.739999771118164	15.739999771118164	15.430000305175781	15.460000038146973	15.460000038146973	14238500
302	2021-10-01	15.579999923706055	15.989999771118164	15.489999771118164	15.859999656677246	15.859999656677246	14540000
303	2021-10-04	15.899999618530273	16.15999984741211	15.829999923706055	15.869999885559082	15.869999885559082	17726700
304	2021-10-05	15.970000267028809	16.170000076293945	15.850000381469727	16.040000915527344	16.040000915527344	14962800
305	2021-10-06	15.859999656677246	15.989999771118164	15.5600004196167	15.899999618530273	15.899999618530273	11904400
306	2021-10-07	16.09000015258789	16.200000762939453	15.899999618530273	15.970000267028809	15.970000267028809	9746900
307	2021-10-08	15.979999542236328	16.15999984741211	15.890000343322754	16.0	16.0	14182800
308	2021-10-11	16.1200008392334	16.229999542236328	15.800000190734863	15.8100004196167	15.8100004196167	11090700
309	2021-10-12	15.760000228881836	15.829999923706055	15.59000015258789	15.779999732971191	15.779999732971191	9009700
310	2021-10-13	15.649999618530273	15.819999694824219	15.390000343322754	15.760000228881836	15.760000228881836	9192700
311	2021-10-14	15.960000038146973	16.09000015258789	15.760000228881836	16.059999465942383	16.059999465942383	10547200
312	2021-10-15	16.229999542236328	16.270000457763672	15.970000267028809	16.1299991607666	16.1299991607666	13847800
313	2021-10-18	16.09000015258789	16.3799991607666	16.020000457763672	16.190000534057617	16.190000534057617	9061300
314	2021-10-19	16.25	16.350000381469727	16.100000381469727	16.34000015258789	16.34000015258789	10502600
315	2021-10-20	16.25	16.729999542236328	16.209999084472656	16.700000762939453	16.700000762939453	10738400
316	2021-10-21	16.700000762939453	16.75	16.3700008392334	16.489999771118164	16.489999771118164	6319900
317	2021-10-22	16.579999923706055	16.799999237060547	16.559999465942383	16.68000030517578	16.68000030517578	7150400
318	2021-10-25	16.75	16.75	16.56999969482422	16.639999389648438	16.639999389648438	7088400
319	2021-10-26	16.670000076293945	16.690000534057617	16.450000762939453	16.469999313354492	16.469999313354492	7370000
320	2021-10-27	16.299999237060547	16.43000030517578	15.970000267028809	15.970000267028809	15.970000267028809	10238000
321	2021-10-28	16.0	16.100000381469727	15.800000190734863	15.920000076293945	15.920000076293945	11280500
322	2021-10-29	15.869999885559082	15.979999542236328	15.59000015258789	15.739999771118164	15.739999771118164	9579400
323	2021-11-01	15.859999656677246	16.010000228881836	15.800000190734863	15.949999809265137	15.949999809265137	9311100
324	2021-11-02	15.880000114440918	15.920000076293945	15.720000267028809	15.8100004196167	15.8100004196167	8937800
325	2021-11-03	15.699999809265137	16.299999237060547	15.65999984741211	16.209999084472656	16.209999084472656	9743700
326	2021-11-04	16.15999984741211	16.18000030517578	15.609999656677246	15.75	15.75	8013300
327	2021-11-05	16.0	16.110000610351562	15.699999809265137	15.850000381469727	15.850000381469727	8030800
328	2021-11-08	15.90999984741211	16.020000457763672	15.819999694824219	15.930000305175781	15.930000305175781	8295700
329	2021-11-09	15.8100004196167	15.960000038146973	15.75	15.869999885559082	15.869999885559082	6961100
330	2021-11-10	16.0	16.06999969482422	15.850000381469727	15.890000343322754	15.890000343322754	8201900
331	2021-11-11	15.90999984741211	16.3799991607666	15.880000114440918	16.280000686645508	16.280000686645508	11471500
332	2021-11-12	16.209999084472656	16.329999923706055	16.09000015258789	16.25	16.25	7615700
333	2021-11-15	16.299999237060547	16.530000686645508	16.200000762939453	16.459999084472656	16.459999084472656	8762100
334	2021-11-16	16.459999084472656	16.6299991607666	16.360000610351562	16.489999771118164	16.489999771118164	6366400
335	2021-11-17	16.329999923706055	16.40999984741211	16.1200008392334	16.309999465942383	16.309999465942383	8121000
336	2021-11-18	16.309999465942383	16.3799991607666	16.09000015258789	16.170000076293945	16.170000076293945	10159000
337	2021-11-19	15.850000381469727	16.139999389648438	15.720000267028809	16.020000457763672	16.020000457763672	11805900
338	2021-11-22	16.290000915527344	16.399999618530273	16.059999465942383	16.200000762939453	16.200000762939453	6681700
339	2021-11-23	16.329999923706055	16.43000030517578	16.209999084472656	16.399999618530273	16.399999618530273	8232800
340	2021-11-24	16.399999618530273	16.520000457763672	16.25	16.350000381469727	16.350000381469727	5322800
341	2021-11-26	15.819999694824219	15.84000015258789	15.229999542236328	15.369999885559082	15.369999885559082	10727200
342	2021-11-29	15.630000114440918	15.739999771118164	15.229999542236328	15.369999885559082	15.369999885559082	9690500
343	2021-11-30	15.149999618530273	15.210000038146973	14.8100004196167	14.84000015258789	14.84000015258789	18227400
344	2021-12-01	15.279999732971191	15.430000305175781	14.65999984741211	14.65999984741211	14.65999984741211	13512800
345	2021-12-02	14.850000381469727	15.300000190734863	14.670000076293945	15.229999542236328	15.229999542236328	13781400
346	2021-12-03	15.1899995803833	15.260000228881836	14.770000457763672	14.9399995803833	14.9399995803833	14143700