Volt/voltron/data/LUMN.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	10.029999732971191	10.119999885559082	9.859999656677246	10.09000015258789	8.937321662902832	11647800
3	2020-07-27	10.039999961853027	10.039999961853027	9.5600004196167	9.699999809265137	8.591875076293945	16208100
4	2020-07-28	9.720000267028809	10.0	9.6899995803833	9.890000343322754	8.760170936584473	12668100
5	2020-07-29	9.90999984741211	9.949999809265137	9.739999771118164	9.84000015258789	8.715883255004883	7818300
6	2020-07-30	9.760000228881836	9.880000114440918	9.619999885559082	9.739999771118164	8.627305030822754	9164200
7	2020-07-31	9.710000038146973	9.8100004196167	9.460000038146973	9.649999618530273	8.547587394714355	32420300
8	2020-08-03	9.699999809265137	9.819999694824219	9.529999732971191	9.800000190734863	8.680451393127441	8852200
9	2020-08-04	9.770000457763672	9.970000267028809	9.770000457763672	9.880000114440918	8.751312255859375	9229500
10	2020-08-05	9.949999809265137	10.039999961853027	9.770000457763672	9.84000015258789	8.715883255004883	12513100
11	2020-08-06	10.15999984741211	10.829999923706055	10.100000381469727	10.5600004196167	9.353630065917969	29837200
12	2020-08-07	10.539999961853027	10.600000381469727	10.25	10.489999771118164	9.2916259765625	11322200
13	2020-08-10	10.579999923706055	10.880000114440918	10.550000190734863	10.859999656677246	9.619355201721191	13296000
14	2020-08-11	11.0	11.1899995803833	10.920000076293945	11.039999961853027	9.778794288635254	18722700
15	2020-08-12	11.15999984741211	11.220000267028809	10.720000267028809	10.789999961853027	9.557355880737305	14064900
16	2020-08-13	10.729999542236328	10.90999984741211	10.609999656677246	10.850000381469727	9.61050033569336	11274000
17	2020-08-14	10.760000228881836	11.130000114440918	10.600000381469727	11.069999694824219	9.805366516113281	12123600
18	2020-08-17	11.0	11.079999923706055	10.779999732971191	10.800000190734863	9.566210746765137	11639900
19	2020-08-18	10.84000015258789	10.970000267028809	10.789999961853027	10.899999618530273	9.654787063598633	7282700
20	2020-08-19	10.890000343322754	11.3100004196167	10.819999694824219	11.289999961853027	10.00023365020752	17753300
21	2020-08-20	11.220000267028809	11.329999923706055	10.970000267028809	11.0	9.743364334106445	12799600
22	2020-08-21	11.069999694824219	11.130000114440918	10.90999984741211	11.010000228881836	9.752222061157227	10283600
23	2020-08-24	11.109999656677246	11.4399995803833	11.069999694824219	11.420000076293945	10.11538314819336	11571800
24	2020-08-25	11.489999771118164	11.5600004196167	11.1899995803833	11.210000038146973	9.929372787475586	8957700
25	2020-08-26	11.229999542236328	11.260000228881836	11.109999656677246	11.229999542236328	9.947087287902832	7226500
26	2020-08-27	11.279999732971191	11.40999984741211	11.199999809265137	11.34000015258789	10.044523239135742	9019400
27	2020-08-28	11.140000343322754	11.220000267028809	10.930000305175781	10.989999771118164	9.953948974609375	9333200
28	2020-08-31	10.829999923706055	10.989999771118164	10.739999771118164	10.75	9.73657512664795	14297100
29	2020-09-01	10.779999732971191	10.8100004196167	10.569999694824219	10.649999618530273	9.646001815795898	10539400
30	2020-09-02	10.670000076293945	10.9399995803833	10.609999656677246	10.920000076293945	9.890547752380371	9448600
31	2020-09-03	11.0	11.100000381469727	10.6899995803833	10.770000457763672	9.754691123962402	10803500
32	2020-09-04	10.829999923706055	10.9399995803833	10.600000381469727	10.760000228881836	9.74563217163086	9485700
33	2020-09-08	10.729999542236328	10.819999694824219	10.569999694824219	10.649999618530273	9.646001815795898	8511200
34	2020-09-09	10.760000228881836	10.930000305175781	10.710000038146973	10.859999656677246	9.836203575134277	9345600
35	2020-09-10	10.930000305175781	10.960000038146973	10.489999771118164	10.550000190734863	9.555429458618164	13596700
36	2020-09-11	10.5600004196167	10.739999771118164	10.529999732971191	10.649999618530273	9.646001815795898	10328700
37	2020-09-14	10.75	11.109999656677246	10.680000305175781	10.869999885559082	9.84526252746582	11982100
38	2020-09-15	10.880000114440918	11.0600004196167	10.8100004196167	10.989999771118164	9.953948974609375	9086700
39	2020-09-16	11.010000228881836	11.229999542236328	10.979999542236328	11.0	9.963006973266602	8665700
40	2020-09-17	10.850000381469727	11.109999656677246	10.84000015258789	11.0	9.963006973266602	8528600
41	2020-09-18	10.979999542236328	11.140000343322754	10.729999542236328	10.770000457763672	9.754691123962402	9867900
42	2020-09-21	10.680000305175781	10.699999809265137	10.170000076293945	10.260000228881836	9.292768478393555	11473700
43	2020-09-22	10.260000228881836	10.399999618530273	10.170000076293945	10.260000228881836	9.292768478393555	7852500
44	2020-09-23	10.25	10.369999885559082	10.050000190734863	10.050000190734863	9.102564811706543	9110700
45	2020-09-24	10.010000228881836	10.260000228881836	9.920000076293945	10.140000343322754	9.184080123901367	7261600
46	2020-09-25	10.050000190734863	10.239999771118164	9.970000267028809	10.210000038146973	9.247481346130371	4969800
47	2020-09-28	10.3100004196167	10.4399995803833	10.260000228881836	10.279999732971191	9.310881614685059	5795700
48	2020-09-29	10.34000015258789	10.34000015258789	10.149999618530273	10.220000267028809	9.256540298461914	4758000
49	2020-09-30	10.229999542236328	10.319999694824219	9.989999771118164	10.09000015258789	9.138794898986816	10412300
50	2020-10-01	10.010000228881836	10.170000076293945	9.84000015258789	9.949999809265137	9.011991500854492	9934900
51	2020-10-02	9.859999656677246	10.229999542236328	9.800000190734863	10.029999732971191	9.084451675415039	7684000
52	2020-10-05	10.079999923706055	10.210000038146973	9.9399995803833	10.0600004196167	9.111623764038086	8382100
53	2020-10-06	10.0600004196167	10.1899995803833	9.890000343322754	9.890000343322754	8.957649230957031	7018600
54	2020-10-07	9.9399995803833	10.15999984741211	9.850000381469727	10.079999923706055	9.12973690032959	9220700
55	2020-10-08	10.109999656677246	10.15999984741211	10.050000190734863	10.130000114440918	9.175024032592773	5846700
56	2020-10-09	10.180000305175781	10.260000228881836	10.050000190734863	10.109999656677246	9.15690803527832	4588400
57	2020-10-12	10.069999694824219	10.119999885559082	9.960000038146973	10.029999732971191	9.084451675415039	8161100
58	2020-10-13	10.0	10.100000381469727	9.819999694824219	9.880000114440918	8.948591232299805	8922900
59	2020-10-14	9.869999885559082	9.920000076293945	9.789999961853027	9.800000190734863	8.876133918762207	7557700
60	2020-10-15	9.770000457763672	9.960000038146973	9.609999656677246	9.930000305175781	8.993877410888672	7606600
61	2020-10-16	9.880000114440918	9.960000038146973	9.75	9.859999656677246	8.930476188659668	5226300
62	2020-10-19	9.920000076293945	9.920000076293945	9.600000381469727	9.609999656677246	8.704045295715332	11361000
63	2020-10-20	9.699999809265137	9.729999542236328	9.520000457763672	9.619999885559082	8.713101387023926	8633400
64	2020-10-21	9.569999694824219	9.680000305175781	9.529999732971191	9.65999984741211	8.7493314743042	8940100
65	2020-10-22	9.65999984741211	9.720000267028809	9.550000190734863	9.680000305175781	8.767446517944336	12042900
66	2020-10-23	9.739999771118164	9.75	9.550000190734863	9.609999656677246	8.704045295715332	7411700
67	2020-10-26	9.539999961853027	9.5600004196167	9.149999618530273	9.25	8.377983093261719	13554100
68	2020-10-27	9.260000228881836	9.3100004196167	8.960000038146973	8.960000038146973	8.11532211303711	12183000
69	2020-10-28	8.899999618530273	8.920000076293945	8.579999923706055	8.710000038146973	7.888889789581299	12436700
70	2020-10-29	8.699999809265137	8.779999732971191	8.520000457763672	8.670000076293945	7.8526611328125	12001600
71	2020-10-30	8.65999984741211	8.720000267028809	8.510000228881836	8.619999885559082	7.807374000549316	11143100
72	2020-11-02	8.729999542236328	8.949999809265137	8.59000015258789	8.880000114440918	8.042863845825195	13357600
73	2020-11-03	8.979999542236328	9.1899995803833	8.899999618530273	9.109999656677246	8.251180648803711	10728300
74	2020-11-04	8.930000305175781	9.140000343322754	8.710000038146973	8.800000190734863	7.970406532287598	17473500
75	2020-11-05	9.279999732971191	9.739999771118164	9.199999809265137	9.279999732971191	8.405155181884766	25046600
76	2020-11-06	9.319999694824219	9.390000343322754	9.029999732971191	9.09000015258789	8.23306655883789	12335400
77	2020-11-09	9.380000114440918	9.550000190734863	9.15999984741211	9.25	8.377983093261719	19468600
78	2020-11-10	9.25	9.850000381469727	9.25	9.789999961853027	8.86707592010498	17308000
79	2020-11-11	9.829999923706055	9.859999656677246	9.579999923706055	9.670000076293945	8.75838851928711	10195100
80	2020-11-12	9.65999984741211	9.699999809265137	9.460000038146973	9.619999885559082	8.713101387023926	8411000
81	2020-11-13	9.630000114440918	9.899999618530273	9.630000114440918	9.850000381469727	8.921420097351074	5630300
82	2020-11-16	9.989999771118164	10.149999618530273	9.869999885559082	10.069999694824219	9.120678901672363	9663400
83	2020-11-17	10.0	10.199999809265137	9.880000114440918	10.140000343322754	9.184080123901367	9659300
84	2020-11-18	10.210000038146973	10.220000267028809	9.930000305175781	9.9399995803833	9.002935409545898	8031400
85	2020-11-19	9.9399995803833	9.9399995803833	9.710000038146973	9.819999694824219	8.894247055053711	9530200
86	2020-11-20	9.819999694824219	10.100000381469727	9.8100004196167	10.039999961853027	9.093507766723633	14069500
87	2020-11-23	10.15999984741211	10.550000190734863	10.109999656677246	10.470000267028809	9.48297119140625	12037300
88	2020-11-24	10.640000343322754	11.020000457763672	10.630000114440918	10.899999618530273	9.872432708740234	13541800
89	2020-11-25	10.930000305175781	10.949999809265137	10.65999984741211	10.770000457763672	9.754691123962402	9089600
90	2020-11-27	10.600000381469727	10.600000381469727	10.399999618530273	10.460000038146973	9.699053764343262	4241400
91	2020-11-30	10.59000015258789	10.600000381469727	10.359999656677246	10.449999809265137	9.689781188964844	10618800
92	2020-12-01	10.520000457763672	10.65999984741211	10.449999809265137	10.550000190734863	9.782506942749023	11115700
93	2020-12-02	10.5600004196167	10.630000114440918	10.449999809265137	10.5	9.736144065856934	6176700
94	2020-12-03	10.5	10.619999885559082	10.460000038146973	10.510000228881836	9.745416641235352	6968200
95	2020-12-04	10.529999732971191	10.649999618530273	10.5	10.5600004196167	9.791779518127441	8411100
96	2020-12-07	10.5600004196167	10.739999771118164	9.760000228881836	9.859999656677246	9.142702102661133	21218300
97	2020-12-08	9.960000038146973	10.319999694824219	9.760000228881836	10.289999961853027	9.541420936584473	16039200
98	2020-12-09	10.380000114440918	10.65999984741211	10.380000114440918	10.449999809265137	9.689781188964844	13637800
99	2020-12-10	10.300000190734863	10.390000343322754	9.960000038146973	10.029999732971191	9.300335884094238	14166300
100	2020-12-11	10.09000015258789	10.260000228881836	9.989999771118164	10.1899995803833	9.448695182800293	11492200
101	2020-12-14	10.369999885559082	10.710000038146973	10.34000015258789	10.420000076293945	9.66196346282959	13700300
102	2020-12-15	10.470000267028809	10.569999694824219	10.329999923706055	10.5	9.736144065856934	10653400
103	2020-12-16	10.539999961853027	10.59000015258789	10.279999732971191	10.350000381469727	9.59705638885498	9330200
104	2020-12-17	10.359999656677246	10.399999618530273	10.130000114440918	10.25	9.5043306350708	11630000
105	2020-12-18	10.260000228881836	10.369999885559082	10.109999656677246	10.15999984741211	9.420878410339355	22170800
106	2020-12-21	10.029999732971191	10.050000190734863	9.819999694824219	9.920000076293945	9.198339462280273	17636700
107	2020-12-22	9.920000076293945	9.989999771118164	9.699999809265137	9.779999732971191	9.068523406982422	12141700
108	2020-12-23	9.819999694824219	9.949999809265137	9.800000190734863	9.899999618530273	9.179792404174805	9480200
109	2020-12-24	10.0	10.0	9.800000190734863	9.859999656677246	9.142702102661133	4775000
110	2020-12-28	9.90999984741211	10.050000190734863	9.800000190734863	9.84000015258789	9.12415885925293	9972600
111	2020-12-29	9.850000381469727	9.869999885559082	9.710000038146973	9.789999961853027	9.077795028686523	9508500
112	2020-12-30	9.779999732971191	9.850000381469727	9.710000038146973	9.720000267028809	9.012887954711914	8638300
113	2020-12-31	9.710000038146973	9.760000228881836	9.65999984741211	9.75	9.040705680847168	10278000
114	2021-01-04	9.869999885559082	9.920000076293945	9.670000076293945	9.720000267028809	9.012887954711914	13251000
115	2021-01-05	9.779999732971191	10.069999694824219	9.75	9.930000305175781	9.207610130310059	11260600
116	2021-01-06	10.130000114440918	10.569999694824219	10.079999923706055	10.529999732971191	9.763960838317871	16735700
117	2021-01-07	10.59000015258789	10.630000114440918	10.430000305175781	10.510000228881836	9.745416641235352	9987900
118	2021-01-08	10.510000228881836	10.529999732971191	10.380000114440918	10.529999732971191	9.763960838317871	9418900
119	2021-01-11	10.5	10.600000381469727	10.420000076293945	10.539999961853027	9.773234367370605	8799500
120	2021-01-12	10.600000381469727	10.770000457763672	10.529999732971191	10.720000267028809	9.940139770507812	12304400
121	2021-01-13	10.720000267028809	10.829999923706055	10.609999656677246	10.789999961853027	10.005046844482422	8122300
122	2021-01-14	10.850000381469727	11.460000038146973	10.819999694824219	11.319999694824219	10.496490478515625	13279500
123	2021-01-15	11.300000190734863	11.449999809265137	11.100000381469727	11.430000305175781	10.598487854003906	15472400
124	2021-01-19	11.5600004196167	11.600000381469727	11.050000190734863	11.0600004196167	10.25540542602539	16361600
125	2021-01-20	11.229999542236328	11.239999771118164	10.869999885559082	11.0600004196167	10.25540542602539	8519100
126	2021-01-21	11.119999885559082	11.25	11.0600004196167	11.09000015258789	10.283223152160645	8857500
127	2021-01-22	10.960000038146973	11.220000267028809	10.920000076293945	11.170000076293945	10.357403755187988	7609200
128	2021-01-25	11.119999885559082	11.489999771118164	11.0600004196167	11.390000343322754	10.56139850616455	13776700
129	2021-01-26	11.600000381469727	15.380000114440918	11.369999885559082	14.59000015258789	13.528604507446289	60245800
130	2021-01-27	14.859999656677246	16.600000381469727	14.130000114440918	15.359999656677246	14.24258804321289	76790100
131	2021-01-28	12.869999885559082	14.569999694824219	11.600000381469727	11.90999984741211	11.043569564819336	54114100
132	2021-01-29	12.109999656677246	12.65999984741211	12.100000381469727	12.380000114440918	11.479377746582031	19307900
133	2021-02-01	12.539999961853027	12.539999961853027	11.770000457763672	11.770000457763672	10.913755416870117	18160100
134	2021-02-02	11.800000190734863	11.890000343322754	11.329999923706055	11.489999771118164	10.654123306274414	17958200
135	2021-02-03	11.550000190734863	11.960000038146973	11.479999542236328	11.770000457763672	10.913755416870117	12384300
136	2021-02-04	11.65999984741211	11.920000076293945	11.569999694824219	11.739999771118164	10.885936737060547	11149700
137	2021-02-05	11.789999961853027	12.319999694824219	11.539999961853027	12.229999542236328	11.340289115905762	13826700
138	2021-02-08	12.420000076293945	12.449999809265137	12.130000114440918	12.369999885559082	11.470105171203613	7025200
139	2021-02-09	12.359999656677246	12.680000305175781	12.270000457763672	12.5600004196167	11.646283149719238	8706300
140	2021-02-10	12.630000114440918	12.779999732971191	12.350000381469727	12.479999542236328	11.572102546691895	18306000
141	2021-02-11	12.010000228881836	12.0600004196167	11.229999542236328	11.5	10.663394927978516	25197300
142	2021-02-12	11.539999961853027	11.930000305175781	11.449999809265137	11.779999732971191	10.923025131225586	12259400
143	2021-02-16	11.829999923706055	11.979999542236328	11.720000267028809	11.789999961853027	10.932299613952637	10303700
144	2021-02-17	11.770000457763672	11.890000343322754	11.65999984741211	11.770000457763672	10.913755416870117	8502700
145	2021-02-18	11.6899995803833	11.899999618530273	11.649999618530273	11.699999809265137	10.848846435546875	9729400
146	2021-02-19	11.829999923706055	12.029999732971191	11.8100004196167	11.9399995803833	11.071385383605957	9449000
147	2021-02-22	11.960000038146973	12.130000114440918	11.920000076293945	11.979999542236328	11.108476638793945	12000400
148	2021-02-23	12.020000457763672	12.260000228881836	11.729999542236328	12.1899995803833	11.303199768066406	10723800
149	2021-02-24	12.289999961853027	12.539999961853027	12.210000038146973	12.449999809265137	11.54428482055664	8127700
150	2021-02-25	12.550000190734863	12.630000114440918	12.100000381469727	12.149999618530273	11.266108512878418	13138000
151	2021-02-26	12.050000190734863	12.399999618530273	12.020000457763672	12.289999961853027	11.395925521850586	13553500
152	2021-03-01	12.449999809265137	12.9399995803833	12.34000015258789	12.510000228881836	11.599920272827148	19119100
153	2021-03-02	12.550000190734863	13.0600004196167	12.489999771118164	12.850000381469727	11.915185928344727	17506800
154	2021-03-03	12.920000076293945	13.949999809265137	12.880000114440918	13.789999961853027	12.786802291870117	25784100
155	2021-03-04	13.779999732971191	13.800000190734863	13.140000343322754	13.420000076293945	12.443719863891602	17257700
156	2021-03-05	13.100000381469727	13.550000190734863	13.09000015258789	13.470000267028809	12.727174758911133	13579900
157	2021-03-08	13.479999542236328	14.4399995803833	13.479999542236328	14.300000190734863	13.511404037475586	21921900
158	2021-03-09	14.220000267028809	14.40999984741211	13.789999961853027	13.850000381469727	13.086219787597656	14851000
159	2021-03-10	13.970000267028809	13.970000267028809	13.65999984741211	13.880000114440918	13.114564895629883	13059300
160	2021-03-11	13.8100004196167	13.899999618530273	13.539999961853027	13.600000381469727	12.850006103515625	9727100
161	2021-03-12	13.729999542236328	14.119999885559082	13.600000381469727	14.029999732971191	13.256293296813965	9141600
162	2021-03-15	14.130000114440918	14.329999923706055	14.020000457763672	14.1899995803833	13.407469749450684	8841700
163	2021-03-16	14.119999885559082	14.220000267028809	13.960000038146973	14.029999732971191	13.256293296813965	7845400
164	2021-03-17	14.069999694824219	14.149999618530273	13.869999885559082	14.140000343322754	13.360227584838867	9289400
165	2021-03-18	14.0	14.34000015258789	13.960000038146973	13.960000038146973	13.190153121948242	7279400
166	2021-03-19	14.09000015258789	14.229999542236328	13.920000076293945	13.979999542236328	13.209050178527832	23227200
167	2021-03-22	14.0	14.630000114440918	13.9399995803833	14.369999885559082	13.577543258666992	12458000
168	2021-03-23	14.119999885559082	14.220000267028809	13.600000381469727	13.630000114440918	12.878351211547852	13321800
169	2021-03-24	13.829999923706055	13.859999656677246	13.1899995803833	13.220000267028809	12.490962982177734	10775900
170	2021-03-25	13.109999656677246	13.640000343322754	12.899999618530273	13.569999694824219	12.821660995483398	11643400
171	2021-03-26	13.699999809265137	13.699999809265137	12.850000381469727	13.15999984741211	12.434269905090332	13665900
172	2021-03-29	13.020000457763672	13.399999618530273	12.970000267028809	13.140000343322754	12.415374755859375	9169000
173	2021-03-30	13.149999618530273	13.329999923706055	13.039999961853027	13.229999542236328	12.500409126281738	8539000
174	2021-03-31	13.239999771118164	13.40999984741211	13.09000015258789	13.350000381469727	12.613792419433594	9814800
175	2021-04-01	13.260000228881836	13.34000015258789	12.949999809265137	13.109999656677246	12.3870267868042	14166900
176	2021-04-05	13.199999809265137	13.350000381469727	13.09000015258789	13.289999961853027	12.55710220336914	9804300
177	2021-04-06	13.289999961853027	13.770000457763672	13.239999771118164	13.359999656677246	12.623241424560547	15777800
178	2021-04-07	13.359999656677246	13.59000015258789	13.350000381469727	13.479999542236328	12.736623764038086	8532700
179	2021-04-08	13.359999656677246	13.430000305175781	12.869999885559082	12.90999984741211	12.198057174682617	12325800
180	2021-04-09	12.970000267028809	13.079999923706055	12.720000267028809	12.819999694824219	12.113020896911621	10795700
181	2021-04-12	12.819999694824219	12.920000076293945	12.600000381469727	12.869999885559082	12.160263061523438	11164900
182	2021-04-13	12.670000076293945	12.850000381469727	12.520000457763672	12.800000190734863	12.094123840332031	13009000
183	2021-04-14	12.84000015258789	13.029999732971191	12.729999542236328	12.739999771118164	12.037432670593262	7755900
184	2021-04-15	12.75	12.8100004196167	12.619999885559082	12.649999618530273	11.95239543914795	8186500
185	2021-04-16	12.710000038146973	12.779999732971191	12.600000381469727	12.710000038146973	12.009085655212402	7553200
186	2021-04-19	12.789999961853027	12.930000305175781	12.619999885559082	12.640000343322754	11.942946434020996	8580700
187	2021-04-20	12.640000343322754	12.75	12.539999961853027	12.680000305175781	11.980741500854492	7755400
188	2021-04-21	12.729999542236328	12.960000038146973	12.680000305175781	12.899999618530273	12.188608169555664	12533100
189	2021-04-22	12.930000305175781	13.050000190734863	12.84000015258789	13.010000228881836	12.292543411254883	7026500
190	2021-04-23	13.020000457763672	13.140000343322754	12.949999809265137	13.039999961853027	12.320887565612793	7709500
191	2021-04-26	13.100000381469727	13.149999618530273	12.989999771118164	13.0600004196167	12.3397855758667	6800500
192	2021-04-27	13.020000457763672	13.15999984741211	12.880000114440918	12.949999809265137	12.235851287841797	5935700
193	2021-04-28	12.90999984741211	13.09000015258789	12.869999885559082	12.920000076293945	12.207505226135254	5855100
194	2021-04-29	13.020000457763672	13.15999984741211	12.970000267028809	13.15999984741211	12.434269905090332	5902200
195	2021-04-30	13.15999984741211	13.15999984741211	12.720000267028809	12.829999923706055	12.122467994689941	10314900
196	2021-05-03	12.8100004196167	13.1899995803833	12.760000228881836	13.079999923706055	12.358682632446289	9333100
197	2021-05-04	13.130000114440918	13.229999542236328	12.960000038146973	13.130000114440918	12.405924797058105	7331900
198	2021-05-05	13.010000228881836	13.180000305175781	12.649999618530273	12.770000457763672	12.065778732299805	14491600
199	2021-05-06	12.899999618530273	13.779999732971191	12.899999618530273	13.430000305175781	12.68938159942627	20193900
200	2021-05-07	13.350000381469727	14.0	13.3100004196167	13.989999771118164	13.218499183654785	13323200
201	2021-05-10	14.0	14.470000267028809	14.0	14.289999961853027	13.501955032348633	12868000
202	2021-05-11	14.229999542236328	14.420000076293945	13.920000076293945	14.109999656677246	13.331881523132324	8628600
203	2021-05-12	14.119999885559082	14.15999984741211	13.90999984741211	13.949999809265137	13.180705070495605	6888500
204	2021-05-13	13.850000381469727	14.260000228881836	13.789999961853027	14.15999984741211	13.37912368774414	5755800
205	2021-05-14	14.279999732971191	14.510000228881836	14.229999542236328	14.430000305175781	13.634235382080078	7505200
206	2021-05-17	14.449999809265137	14.8100004196167	14.380000114440918	14.550000190734863	13.747617721557617	10803500
207	2021-05-18	14.5	14.680000305175781	14.40999984741211	14.579999923706055	13.775962829589844	8912600
208	2021-05-19	14.6899995803833	14.720000267028809	14.229999542236328	14.420000076293945	13.624785423278809	10205600
209	2021-05-20	14.069999694824219	14.430000305175781	13.989999771118164	14.199999809265137	13.41691780090332	9951000
210	2021-05-21	14.279999732971191	14.449999809265137	14.220000267028809	14.300000190734863	13.511404037475586	6459500
211	2021-05-24	14.399999618530273	14.479999542236328	14.289999961853027	14.350000381469727	13.558646202087402	5625400
212	2021-05-25	14.4399995803833	14.4399995803833	14.010000228881836	14.0600004196167	13.284639358520508	7517000
213	2021-05-26	14.079999923706055	14.15999984741211	13.960000038146973	14.149999618530273	13.369675636291504	8839600
214	2021-05-27	14.279999732971191	14.460000038146973	14.180000305175781	14.210000038146973	13.426366806030273	13411500
215	2021-05-28	13.979999542236328	14.029999732971191	13.720000267028809	13.84000015258789	13.310954093933105	9444700
216	2021-06-01	13.9399995803833	14.15999984741211	13.90999984741211	14.140000343322754	13.5994873046875	8035300
217	2021-06-02	14.15999984741211	14.579999923706055	14.119999885559082	14.550000190734863	13.993814468383789	10268700
218	2021-06-03	14.5	15.0	14.369999885559082	14.989999771118164	14.416994094848633	15211000
219	2021-06-04	14.949999809265137	14.989999771118164	14.630000114440918	14.75	14.186168670654297	7754300
220	2021-06-07	14.770000457763672	14.899999618530273	14.710000038146973	14.779999732971191	14.215022087097168	5560800
221	2021-06-08	14.800000190734863	15.239999771118164	14.760000228881836	15.229999542236328	14.647820472717285	12529000
222	2021-06-09	15.289999961853027	15.449999809265137	15.25	15.279999732971191	14.695908546447754	9509300
223	2021-06-10	15.369999885559082	15.399999618530273	15.069999694824219	15.069999694824219	14.493936538696289	5614400
224	2021-06-11	15.109999656677246	15.260000228881836	14.960000038146973	15.0600004196167	14.484318733215332	5857300
225	2021-06-14	15.010000228881836	15.109999656677246	14.829999923706055	14.850000381469727	14.282346725463867	6148500
226	2021-06-15	14.84000015258789	14.949999809265137	14.800000190734863	14.850000381469727	14.282346725463867	9170500
227	2021-06-16	14.859999656677246	14.859999656677246	14.59000015258789	14.630000114440918	14.070755958557129	4978100
228	2021-06-17	14.600000381469727	14.699999809265137	14.149999618530273	14.220000267028809	13.67642879486084	7645200
229	2021-06-18	14.140000343322754	14.140000343322754	13.930000305175781	14.010000228881836	13.474455833435059	19758400
230	2021-06-21	14.119999885559082	14.180000305175781	14.039999961853027	14.119999885559082	13.58025074005127	10269400
231	2021-06-22	14.119999885559082	14.170000076293945	13.949999809265137	14.029999732971191	13.493691444396973	8379500
232	2021-06-23	14.079999923706055	14.079999923706055	13.779999732971191	13.789999961853027	13.26286506652832	8334500
233	2021-06-24	13.819999694824219	13.970000267028809	13.619999885559082	13.949999809265137	13.416749954223633	7310200
234	2021-06-25	13.930000305175781	14.09000015258789	13.880000114440918	14.050000190734863	13.512927055358887	5368900
235	2021-06-28	14.09000015258789	14.100000381469727	13.779999732971191	13.789999961853027	13.26286506652832	5448000
236	2021-06-29	13.869999885559082	13.9399995803833	13.600000381469727	13.630000114440918	13.108981132507324	6664900
237	2021-06-30	13.619999885559082	13.739999771118164	13.529999732971191	13.59000015258789	13.070509910583496	9313000
238	2021-07-01	13.649999618530273	13.850000381469727	13.630000114440918	13.739999771118164	13.214776992797852	5463000
239	2021-07-02	13.789999961853027	13.819999694824219	13.59000015258789	13.699999809265137	13.176305770874023	3782400
240	2021-07-06	13.65999984741211	13.6899995803833	13.380000114440918	13.399999618530273	12.887772560119629	7238200
241	2021-07-07	13.40999984741211	13.529999732971191	13.319999694824219	13.479999542236328	12.964715003967285	5900400
242	2021-07-08	13.289999961853027	13.40999984741211	13.149999618530273	13.1899995803833	12.685800552368164	7731100
243	2021-07-09	13.279999732971191	13.579999923706055	13.270000457763672	13.510000228881836	12.993568420410156	8022200
244	2021-07-12	13.460000038146973	13.520000457763672	13.359999656677246	13.449999809265137	12.93586254119873	6213500
245	2021-07-13	13.489999771118164	14.40999984741211	13.260000228881836	13.300000190734863	12.791596412658691	16685300
246	2021-07-14	13.359999656677246	13.569999694824219	13.199999809265137	13.210000038146973	12.705036163330078	7396900
247	2021-07-15	13.109999656677246	13.300000190734863	13.09000015258789	13.220000267028809	12.714654922485352	6290600
248	2021-07-16	13.180000305175781	13.260000228881836	12.729999542236328	12.739999771118164	12.253003120422363	7807100
249	2021-07-19	12.579999923706055	12.699999809265137	12.279999732971191	12.630000114440918	12.147207260131836	9000900
250	2021-07-20	12.729999542236328	13.020000457763672	12.640000343322754	12.850000381469727	12.358798027038574	7352600
251	2021-07-21	12.970000267028809	13.050000190734863	12.84000015258789	12.850000381469727	12.358798027038574	5603600
252	2021-07-22	12.850000381469727	12.859999656677246	12.569999694824219	12.630000114440918	12.147207260131836	7352400
253	2021-07-23	12.649999618530273	12.680000305175781	12.470000267028809	12.630000114440918	12.147207260131836	6726900
254	2021-07-26	12.699999809265137	12.949999809265137	12.600000381469727	12.920000076293945	12.426121711730957	8235900
255	2021-07-27	12.75	12.90999984741211	12.630000114440918	12.779999732971191	12.291473388671875	10467000
256	2021-07-28	12.770000457763672	12.819999694824219	12.510000228881836	12.649999618530273	12.16644287109375	11159600
257	2021-07-29	12.699999809265137	12.699999809265137	12.380000114440918	12.569999694824219	12.08950138092041	13244500
258	2021-07-30	12.569999694824219	12.680000305175781	12.4399995803833	12.470000267028809	11.99332332611084	19463800
259	2021-08-02	12.520000457763672	12.640000343322754	12.40999984741211	12.539999961853027	12.060647964477539	9696600
260	2021-08-03	12.600000381469727	12.779999732971191	12.430000305175781	12.75	12.262619972229004	7958200
261	2021-08-04	12.640000343322754	12.649999618530273	11.09000015258789	11.619999885559082	11.175814628601074	35013700
262	2021-08-05	11.720000267028809	11.890000343322754	11.619999885559082	11.779999732971191	11.32969856262207	13319800
263	2021-08-06	11.800000190734863	11.859999656677246	11.680000305175781	11.75	11.300846099853516	9346500
264	2021-08-09	11.670000076293945	11.960000038146973	11.640000343322754	11.829999923706055	11.377787590026855	13208400
265	2021-08-10	11.789999961853027	12.09000015258789	11.699999809265137	11.970000267028809	11.512436866760254	11038000
266	2021-08-11	11.960000038146973	12.65999984741211	11.949999809265137	12.399999618530273	11.92599868774414	16031700
267	2021-08-12	12.399999618530273	12.4399995803833	12.100000381469727	12.130000114440918	11.66632080078125	13265000
268	2021-08-13	12.100000381469727	12.279999732971191	11.9399995803833	12.09000015258789	11.627849578857422	11431200
269	2021-08-16	12.069999694824219	12.350000381469727	11.960000038146973	12.0600004196167	11.59899616241455	16607700
270	2021-08-17	12.010000228881836	12.140000343322754	11.859999656677246	12.069999694824219	11.608613014221191	12100000
271	2021-08-18	12.0	12.039999961853027	11.600000381469727	11.609999656677246	11.166197776794434	9484100
272	2021-08-19	11.550000190734863	11.600000381469727	11.279999732971191	11.34000015258789	10.906518936157227	10223000
273	2021-08-20	11.399999618530273	11.90999984741211	11.399999618530273	11.829999923706055	11.377787590026855	10427900
274	2021-08-23	11.850000381469727	12.079999923706055	11.84000015258789	11.9399995803833	11.483582496643066	11175000
275	2021-08-24	11.960000038146973	12.350000381469727	11.930000305175781	12.180000305175781	11.714408874511719	11173300
276	2021-08-25	12.270000457763672	12.430000305175781	12.130000114440918	12.260000228881836	11.791350364685059	15517700
277	2021-08-26	12.270000457763672	12.430000305175781	12.109999656677246	12.15999984741211	11.695173263549805	12470800
278	2021-08-27	11.90999984741211	12.09000015258789	11.899999618530273	11.970000267028809	11.754091262817383	10759800
279	2021-08-30	11.920000076293945	12.119999885559082	11.8100004196167	11.960000038146973	11.744271278381348	11744600
280	2021-08-31	11.920000076293945	12.329999923706055	11.899999618530273	12.300000190734863	12.078139305114746	17143400
281	2021-09-01	12.25	12.399999618530273	12.050000190734863	12.130000114440918	11.911205291748047	22588600
282	2021-09-02	12.010000228881836	12.350000381469727	11.979999542236328	12.350000381469727	12.127237319946289	11330900
283	2021-09-03	12.270000457763672	12.329999923706055	12.0600004196167	12.130000114440918	11.911205291748047	5861800
284	2021-09-07	12.100000381469727	12.170000076293945	11.890000343322754	11.970000267028809	11.754091262817383	8169300
285	2021-09-08	11.989999771118164	12.319999694824219	11.970000267028809	12.100000381469727	11.881746292114258	12937900
286	2021-09-09	12.039999961853027	12.449999809265137	12.029999732971191	12.359999656677246	12.137056350708008	10804100
287	2021-09-10	12.470000267028809	12.489999771118164	11.949999809265137	11.970000267028809	11.754091262817383	7733100
288	2021-09-13	12.170000076293945	12.6899995803833	12.140000343322754	12.59000015258789	12.362908363342285	13923400
289	2021-09-14	12.4399995803833	12.539999961853027	12.300000190734863	12.5	12.274531364440918	9824800
290	2021-09-15	12.529999732971191	12.75	12.520000457763672	12.720000267028809	12.49056339263916	9826000
291	2021-09-16	12.75	12.890000343322754	12.609999656677246	12.739999771118164	12.510202407836914	11228300
292	2021-09-17	12.6899995803833	13.020000457763672	12.680000305175781	12.9399995803833	12.706594467163086	20844700
293	2021-09-20	12.729999542236328	12.829999923706055	12.539999961853027	12.729999542236328	12.500382423400879	12233300
294	2021-09-21	12.8100004196167	12.970000267028809	12.59000015258789	12.600000381469727	12.37272834777832	9243400
295	2021-09-22	12.720000267028809	12.75	12.5	12.550000190734863	12.323629379272461	10914000
296	2021-09-23	12.569999694824219	12.859999656677246	12.550000190734863	12.729999542236328	12.500382423400879	12400600
297	2021-09-24	12.720000267028809	13.020000457763672	12.699999809265137	12.930000305175781	12.696775436401367	9170200
298	2021-09-27	13.079999923706055	13.4399995803833	13.069999694824219	13.119999885559082	12.883347511291504	10100300
299	2021-09-28	13.149999618530273	13.359999656677246	13.020000457763672	13.050000190734863	12.814610481262207	9001300
300	2021-09-29	13.050000190734863	13.300000190734863	12.989999771118164	13.210000038146973	12.971724510192871	6843300
301	2021-09-30	13.050000190734863	13.069999694824219	12.359999656677246	12.390000343322754	12.166515350341797	15751300
302	2021-10-01	12.5	12.819999694824219	12.390000343322754	12.680000305175781	12.451284408569336	14741200
303	2021-10-04	12.739999771118164	13.130000114440918	12.710000038146973	12.930000305175781	12.696775436401367	10088200
304	2021-10-05	13.020000457763672	13.0600004196167	12.760000228881836	12.90999984741211	12.677135467529297	7028400
305	2021-10-06	12.770000457763672	12.84000015258789	12.430000305175781	12.789999961853027	12.559300422668457	8050200
306	2021-10-07	12.8100004196167	12.90999984741211	12.670000076293945	12.699999809265137	12.47092342376709	8430600
307	2021-10-08	12.670000076293945	12.729999542236328	12.460000038146973	12.479999542236328	12.254891395568848	7920200
308	2021-10-11	12.520000457763672	12.539999961853027	12.15999984741211	12.180000305175781	11.96030330657959	7617200
309	2021-10-12	12.119999885559082	12.270000457763672	12.0600004196167	12.140000343322754	11.921025276184082	8693900
310	2021-10-13	12.0600004196167	12.199999809265137	11.829999923706055	12.119999885559082	11.901385307312012	8477600
311	2021-10-14	12.100000381469727	12.350000381469727	12.079999923706055	12.220000267028809	11.999582290649414	9201600
312	2021-10-15	12.229999542236328	12.34000015258789	12.09000015258789	12.09000015258789	11.871927261352539	4564100
313	2021-10-18	12.039999961853027	12.1899995803833	11.979999542236328	12.100000381469727	11.881746292114258	4624000
314	2021-10-19	12.069999694824219	12.289999961853027	11.949999809265137	12.279999732971191	12.058499336242676	7763400
315	2021-10-20	12.350000381469727	12.829999923706055	12.300000190734863	12.680000305175781	12.451284408569336	10915600
316	2021-10-21	12.640000343322754	12.710000038146973	12.300000190734863	12.5	12.274531364440918	6078400
317	2021-10-22	12.5	12.569999694824219	12.420000076293945	12.479999542236328	12.254891395568848	4524800
318	2021-10-25	12.4399995803833	12.4399995803833	12.199999809265137	12.220000267028809	11.999582290649414	7936000
319	2021-10-26	12.180000305175781	12.270000457763672	12.050000190734863	12.130000114440918	11.911205291748047	6111500
320	2021-10-27	12.149999618530273	12.1899995803833	11.710000038146973	11.850000381469727	11.636256217956543	16290500
321	2021-10-28	11.899999618530273	11.960000038146973	11.800000190734863	11.859999656677246	11.646075248718262	8576300
322	2021-10-29	11.890000343322754	12.0	11.819999694824219	11.859999656677246	11.646075248718262	7024700
323	2021-11-01	11.9399995803833	12.229999542236328	11.899999618530273	12.069999694824219	11.852287292480469	8171900
324	2021-11-02	12.069999694824219	12.279999732971191	11.829999923706055	12.229999542236328	12.009401321411133	9359800
325	2021-11-03	12.039999961853027	12.25	11.970000267028809	12.180000305175781	11.96030330657959	14656700
326	2021-11-04	12.819999694824219	14.239999771118164	12.649999618530273	13.720000267028809	13.472525596618652	48321700
327	2021-11-05	13.949999809265137	14.5	13.869999885559082	14.109999656677246	13.855490684509277	25962300
328	2021-11-08	14.100000381469727	14.149999618530273	13.880000114440918	14.020000457763672	13.767114639282227	12708800
329	2021-11-09	14.020000457763672	14.140000343322754	13.779999732971191	14.0	13.747474670410156	10710800
330	2021-11-10	14.0	14.170000076293945	13.930000305175781	13.949999809265137	13.698376655578613	8848400
331	2021-11-11	14.010000228881836	14.420000076293945	13.960000038146973	14.270000457763672	14.012605667114258	8690600
332	2021-11-12	14.289999961853027	14.399999618530273	14.130000114440918	14.220000267028809	13.963506698608398	5970800
333	2021-11-15	14.220000267028809	14.289999961853027	14.0	14.119999885559082	13.865310668945312	7708200
334	2021-11-16	14.170000076293945	14.180000305175781	13.970000267028809	13.979999542236328	13.727835655212402	6990300
335	2021-11-17	13.949999809265137	14.069999694824219	13.710000038146973	13.760000228881836	13.511804580688477	9603200
336	2021-11-18	13.739999771118164	13.819999694824219	13.579999923706055	13.600000381469727	13.354690551757812	8043300
337	2021-11-19	13.600000381469727	13.630000114440918	13.270000457763672	13.34000015258789	13.099379539489746	8756400
338	2021-11-22	13.449999809265137	13.760000228881836	13.430000305175781	13.619999885559082	13.374329566955566	13451100
339	2021-11-23	13.640000343322754	14.0	13.600000381469727	13.819999694824219	13.570721626281738	9186700
340	2021-11-24	13.760000228881836	13.90999984741211	13.760000228881836	13.859999656677246	13.609999656677246	7727500
341	2021-11-26	13.210000038146973	13.289999961853027	13.0600004196167	13.1899995803833	13.1899995803833	5643700
342	2021-11-29	13.270000457763672	13.279999732971191	12.880000114440918	12.949999809265137	12.949999809265137	8772000
343	2021-11-30	12.779999732971191	12.84000015258789	12.199999809265137	12.34000015258789	12.34000015258789	17649700
344	2021-12-01	12.600000381469727	12.600000381469727	11.779999732971191	11.789999961853027	11.789999961853027	15337100
345	2021-12-02	11.880000114440918	12.550000190734863	11.880000114440918	12.289999961853027	12.289999961853027	17639500
346	2021-12-03	12.369999885559082	12.579999923706055	12.279999732971191	12.369999885559082	12.369999885559082	10421700