Volt/voltron/data/LUMN.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,10.029999732971191,10.119999885559082,9.859999656677246,10.09000015258789,8.937321662902832,11647800
2020-07-27,10.039999961853027,10.039999961853027,9.5600004196167,9.699999809265137,8.591875076293945,16208100
2020-07-28,9.720000267028809,10.0,9.6899995803833,9.890000343322754,8.760170936584473,12668100
2020-07-29,9.90999984741211,9.949999809265137,9.739999771118164,9.84000015258789,8.715883255004883,7818300
2020-07-30,9.760000228881836,9.880000114440918,9.619999885559082,9.739999771118164,8.627305030822754,9164200
2020-07-31,9.710000038146973,9.8100004196167,9.460000038146973,9.649999618530273,8.547587394714355,32420300
2020-08-03,9.699999809265137,9.819999694824219,9.529999732971191,9.800000190734863,8.680451393127441,8852200
2020-08-04,9.770000457763672,9.970000267028809,9.770000457763672,9.880000114440918,8.751312255859375,9229500
2020-08-05,9.949999809265137,10.039999961853027,9.770000457763672,9.84000015258789,8.715883255004883,12513100
2020-08-06,10.15999984741211,10.829999923706055,10.100000381469727,10.5600004196167,9.353630065917969,29837200
2020-08-07,10.539999961853027,10.600000381469727,10.25,10.489999771118164,9.2916259765625,11322200
2020-08-10,10.579999923706055,10.880000114440918,10.550000190734863,10.859999656677246,9.619355201721191,13296000
2020-08-11,11.0,11.1899995803833,10.920000076293945,11.039999961853027,9.778794288635254,18722700
2020-08-12,11.15999984741211,11.220000267028809,10.720000267028809,10.789999961853027,9.557355880737305,14064900
2020-08-13,10.729999542236328,10.90999984741211,10.609999656677246,10.850000381469727,9.61050033569336,11274000
2020-08-14,10.760000228881836,11.130000114440918,10.600000381469727,11.069999694824219,9.805366516113281,12123600
2020-08-17,11.0,11.079999923706055,10.779999732971191,10.800000190734863,9.566210746765137,11639900
2020-08-18,10.84000015258789,10.970000267028809,10.789999961853027,10.899999618530273,9.654787063598633,7282700
2020-08-19,10.890000343322754,11.3100004196167,10.819999694824219,11.289999961853027,10.00023365020752,17753300
2020-08-20,11.220000267028809,11.329999923706055,10.970000267028809,11.0,9.743364334106445,12799600
2020-08-21,11.069999694824219,11.130000114440918,10.90999984741211,11.010000228881836,9.752222061157227,10283600
2020-08-24,11.109999656677246,11.4399995803833,11.069999694824219,11.420000076293945,10.11538314819336,11571800
2020-08-25,11.489999771118164,11.5600004196167,11.1899995803833,11.210000038146973,9.929372787475586,8957700
2020-08-26,11.229999542236328,11.260000228881836,11.109999656677246,11.229999542236328,9.947087287902832,7226500
2020-08-27,11.279999732971191,11.40999984741211,11.199999809265137,11.34000015258789,10.044523239135742,9019400
2020-08-28,11.140000343322754,11.220000267028809,10.930000305175781,10.989999771118164,9.953948974609375,9333200
2020-08-31,10.829999923706055,10.989999771118164,10.739999771118164,10.75,9.73657512664795,14297100
2020-09-01,10.779999732971191,10.8100004196167,10.569999694824219,10.649999618530273,9.646001815795898,10539400
2020-09-02,10.670000076293945,10.9399995803833,10.609999656677246,10.920000076293945,9.890547752380371,9448600
2020-09-03,11.0,11.100000381469727,10.6899995803833,10.770000457763672,9.754691123962402,10803500
2020-09-04,10.829999923706055,10.9399995803833,10.600000381469727,10.760000228881836,9.74563217163086,9485700
2020-09-08,10.729999542236328,10.819999694824219,10.569999694824219,10.649999618530273,9.646001815795898,8511200
2020-09-09,10.760000228881836,10.930000305175781,10.710000038146973,10.859999656677246,9.836203575134277,9345600
2020-09-10,10.930000305175781,10.960000038146973,10.489999771118164,10.550000190734863,9.555429458618164,13596700
2020-09-11,10.5600004196167,10.739999771118164,10.529999732971191,10.649999618530273,9.646001815795898,10328700
2020-09-14,10.75,11.109999656677246,10.680000305175781,10.869999885559082,9.84526252746582,11982100
2020-09-15,10.880000114440918,11.0600004196167,10.8100004196167,10.989999771118164,9.953948974609375,9086700
2020-09-16,11.010000228881836,11.229999542236328,10.979999542236328,11.0,9.963006973266602,8665700
2020-09-17,10.850000381469727,11.109999656677246,10.84000015258789,11.0,9.963006973266602,8528600
2020-09-18,10.979999542236328,11.140000343322754,10.729999542236328,10.770000457763672,9.754691123962402,9867900
2020-09-21,10.680000305175781,10.699999809265137,10.170000076293945,10.260000228881836,9.292768478393555,11473700
2020-09-22,10.260000228881836,10.399999618530273,10.170000076293945,10.260000228881836,9.292768478393555,7852500
2020-09-23,10.25,10.369999885559082,10.050000190734863,10.050000190734863,9.102564811706543,9110700
2020-09-24,10.010000228881836,10.260000228881836,9.920000076293945,10.140000343322754,9.184080123901367,7261600
2020-09-25,10.050000190734863,10.239999771118164,9.970000267028809,10.210000038146973,9.247481346130371,4969800
2020-09-28,10.3100004196167,10.4399995803833,10.260000228881836,10.279999732971191,9.310881614685059,5795700
2020-09-29,10.34000015258789,10.34000015258789,10.149999618530273,10.220000267028809,9.256540298461914,4758000
2020-09-30,10.229999542236328,10.319999694824219,9.989999771118164,10.09000015258789,9.138794898986816,10412300
2020-10-01,10.010000228881836,10.170000076293945,9.84000015258789,9.949999809265137,9.011991500854492,9934900
2020-10-02,9.859999656677246,10.229999542236328,9.800000190734863,10.029999732971191,9.084451675415039,7684000
2020-10-05,10.079999923706055,10.210000038146973,9.9399995803833,10.0600004196167,9.111623764038086,8382100
2020-10-06,10.0600004196167,10.1899995803833,9.890000343322754,9.890000343322754,8.957649230957031,7018600
2020-10-07,9.9399995803833,10.15999984741211,9.850000381469727,10.079999923706055,9.12973690032959,9220700
2020-10-08,10.109999656677246,10.15999984741211,10.050000190734863,10.130000114440918,9.175024032592773,5846700
2020-10-09,10.180000305175781,10.260000228881836,10.050000190734863,10.109999656677246,9.15690803527832,4588400
2020-10-12,10.069999694824219,10.119999885559082,9.960000038146973,10.029999732971191,9.084451675415039,8161100
2020-10-13,10.0,10.100000381469727,9.819999694824219,9.880000114440918,8.948591232299805,8922900
2020-10-14,9.869999885559082,9.920000076293945,9.789999961853027,9.800000190734863,8.876133918762207,7557700
2020-10-15,9.770000457763672,9.960000038146973,9.609999656677246,9.930000305175781,8.993877410888672,7606600
2020-10-16,9.880000114440918,9.960000038146973,9.75,9.859999656677246,8.930476188659668,5226300
2020-10-19,9.920000076293945,9.920000076293945,9.600000381469727,9.609999656677246,8.704045295715332,11361000
2020-10-20,9.699999809265137,9.729999542236328,9.520000457763672,9.619999885559082,8.713101387023926,8633400
2020-10-21,9.569999694824219,9.680000305175781,9.529999732971191,9.65999984741211,8.7493314743042,8940100
2020-10-22,9.65999984741211,9.720000267028809,9.550000190734863,9.680000305175781,8.767446517944336,12042900
2020-10-23,9.739999771118164,9.75,9.550000190734863,9.609999656677246,8.704045295715332,7411700
2020-10-26,9.539999961853027,9.5600004196167,9.149999618530273,9.25,8.377983093261719,13554100
2020-10-27,9.260000228881836,9.3100004196167,8.960000038146973,8.960000038146973,8.11532211303711,12183000
2020-10-28,8.899999618530273,8.920000076293945,8.579999923706055,8.710000038146973,7.888889789581299,12436700
2020-10-29,8.699999809265137,8.779999732971191,8.520000457763672,8.670000076293945,7.8526611328125,12001600
2020-10-30,8.65999984741211,8.720000267028809,8.510000228881836,8.619999885559082,7.807374000549316,11143100
2020-11-02,8.729999542236328,8.949999809265137,8.59000015258789,8.880000114440918,8.042863845825195,13357600
2020-11-03,8.979999542236328,9.1899995803833,8.899999618530273,9.109999656677246,8.251180648803711,10728300
2020-11-04,8.930000305175781,9.140000343322754,8.710000038146973,8.800000190734863,7.970406532287598,17473500
2020-11-05,9.279999732971191,9.739999771118164,9.199999809265137,9.279999732971191,8.405155181884766,25046600
2020-11-06,9.319999694824219,9.390000343322754,9.029999732971191,9.09000015258789,8.23306655883789,12335400
2020-11-09,9.380000114440918,9.550000190734863,9.15999984741211,9.25,8.377983093261719,19468600
2020-11-10,9.25,9.850000381469727,9.25,9.789999961853027,8.86707592010498,17308000
2020-11-11,9.829999923706055,9.859999656677246,9.579999923706055,9.670000076293945,8.75838851928711,10195100
2020-11-12,9.65999984741211,9.699999809265137,9.460000038146973,9.619999885559082,8.713101387023926,8411000
2020-11-13,9.630000114440918,9.899999618530273,9.630000114440918,9.850000381469727,8.921420097351074,5630300
2020-11-16,9.989999771118164,10.149999618530273,9.869999885559082,10.069999694824219,9.120678901672363,9663400
2020-11-17,10.0,10.199999809265137,9.880000114440918,10.140000343322754,9.184080123901367,9659300
2020-11-18,10.210000038146973,10.220000267028809,9.930000305175781,9.9399995803833,9.002935409545898,8031400
2020-11-19,9.9399995803833,9.9399995803833,9.710000038146973,9.819999694824219,8.894247055053711,9530200
2020-11-20,9.819999694824219,10.100000381469727,9.8100004196167,10.039999961853027,9.093507766723633,14069500
2020-11-23,10.15999984741211,10.550000190734863,10.109999656677246,10.470000267028809,9.48297119140625,12037300
2020-11-24,10.640000343322754,11.020000457763672,10.630000114440918,10.899999618530273,9.872432708740234,13541800
2020-11-25,10.930000305175781,10.949999809265137,10.65999984741211,10.770000457763672,9.754691123962402,9089600
2020-11-27,10.600000381469727,10.600000381469727,10.399999618530273,10.460000038146973,9.699053764343262,4241400
2020-11-30,10.59000015258789,10.600000381469727,10.359999656677246,10.449999809265137,9.689781188964844,10618800
2020-12-01,10.520000457763672,10.65999984741211,10.449999809265137,10.550000190734863,9.782506942749023,11115700
2020-12-02,10.5600004196167,10.630000114440918,10.449999809265137,10.5,9.736144065856934,6176700
2020-12-03,10.5,10.619999885559082,10.460000038146973,10.510000228881836,9.745416641235352,6968200
2020-12-04,10.529999732971191,10.649999618530273,10.5,10.5600004196167,9.791779518127441,8411100
2020-12-07,10.5600004196167,10.739999771118164,9.760000228881836,9.859999656677246,9.142702102661133,21218300
2020-12-08,9.960000038146973,10.319999694824219,9.760000228881836,10.289999961853027,9.541420936584473,16039200
2020-12-09,10.380000114440918,10.65999984741211,10.380000114440918,10.449999809265137,9.689781188964844,13637800
2020-12-10,10.300000190734863,10.390000343322754,9.960000038146973,10.029999732971191,9.300335884094238,14166300
2020-12-11,10.09000015258789,10.260000228881836,9.989999771118164,10.1899995803833,9.448695182800293,11492200
2020-12-14,10.369999885559082,10.710000038146973,10.34000015258789,10.420000076293945,9.66196346282959,13700300
2020-12-15,10.470000267028809,10.569999694824219,10.329999923706055,10.5,9.736144065856934,10653400
2020-12-16,10.539999961853027,10.59000015258789,10.279999732971191,10.350000381469727,9.59705638885498,9330200
2020-12-17,10.359999656677246,10.399999618530273,10.130000114440918,10.25,9.5043306350708,11630000
2020-12-18,10.260000228881836,10.369999885559082,10.109999656677246,10.15999984741211,9.420878410339355,22170800
2020-12-21,10.029999732971191,10.050000190734863,9.819999694824219,9.920000076293945,9.198339462280273,17636700
2020-12-22,9.920000076293945,9.989999771118164,9.699999809265137,9.779999732971191,9.068523406982422,12141700
2020-12-23,9.819999694824219,9.949999809265137,9.800000190734863,9.899999618530273,9.179792404174805,9480200
2020-12-24,10.0,10.0,9.800000190734863,9.859999656677246,9.142702102661133,4775000
2020-12-28,9.90999984741211,10.050000190734863,9.800000190734863,9.84000015258789,9.12415885925293,9972600
2020-12-29,9.850000381469727,9.869999885559082,9.710000038146973,9.789999961853027,9.077795028686523,9508500
2020-12-30,9.779999732971191,9.850000381469727,9.710000038146973,9.720000267028809,9.012887954711914,8638300
2020-12-31,9.710000038146973,9.760000228881836,9.65999984741211,9.75,9.040705680847168,10278000
2021-01-04,9.869999885559082,9.920000076293945,9.670000076293945,9.720000267028809,9.012887954711914,13251000
2021-01-05,9.779999732971191,10.069999694824219,9.75,9.930000305175781,9.207610130310059,11260600
2021-01-06,10.130000114440918,10.569999694824219,10.079999923706055,10.529999732971191,9.763960838317871,16735700
2021-01-07,10.59000015258789,10.630000114440918,10.430000305175781,10.510000228881836,9.745416641235352,9987900
2021-01-08,10.510000228881836,10.529999732971191,10.380000114440918,10.529999732971191,9.763960838317871,9418900
2021-01-11,10.5,10.600000381469727,10.420000076293945,10.539999961853027,9.773234367370605,8799500
2021-01-12,10.600000381469727,10.770000457763672,10.529999732971191,10.720000267028809,9.940139770507812,12304400
2021-01-13,10.720000267028809,10.829999923706055,10.609999656677246,10.789999961853027,10.005046844482422,8122300
2021-01-14,10.850000381469727,11.460000038146973,10.819999694824219,11.319999694824219,10.496490478515625,13279500
2021-01-15,11.300000190734863,11.449999809265137,11.100000381469727,11.430000305175781,10.598487854003906,15472400
2021-01-19,11.5600004196167,11.600000381469727,11.050000190734863,11.0600004196167,10.25540542602539,16361600
2021-01-20,11.229999542236328,11.239999771118164,10.869999885559082,11.0600004196167,10.25540542602539,8519100
2021-01-21,11.119999885559082,11.25,11.0600004196167,11.09000015258789,10.283223152160645,8857500
2021-01-22,10.960000038146973,11.220000267028809,10.920000076293945,11.170000076293945,10.357403755187988,7609200
2021-01-25,11.119999885559082,11.489999771118164,11.0600004196167,11.390000343322754,10.56139850616455,13776700
2021-01-26,11.600000381469727,15.380000114440918,11.369999885559082,14.59000015258789,13.528604507446289,60245800
2021-01-27,14.859999656677246,16.600000381469727,14.130000114440918,15.359999656677246,14.24258804321289,76790100
2021-01-28,12.869999885559082,14.569999694824219,11.600000381469727,11.90999984741211,11.043569564819336,54114100
2021-01-29,12.109999656677246,12.65999984741211,12.100000381469727,12.380000114440918,11.479377746582031,19307900
2021-02-01,12.539999961853027,12.539999961853027,11.770000457763672,11.770000457763672,10.913755416870117,18160100
2021-02-02,11.800000190734863,11.890000343322754,11.329999923706055,11.489999771118164,10.654123306274414,17958200
2021-02-03,11.550000190734863,11.960000038146973,11.479999542236328,11.770000457763672,10.913755416870117,12384300
2021-02-04,11.65999984741211,11.920000076293945,11.569999694824219,11.739999771118164,10.885936737060547,11149700
2021-02-05,11.789999961853027,12.319999694824219,11.539999961853027,12.229999542236328,11.340289115905762,13826700
2021-02-08,12.420000076293945,12.449999809265137,12.130000114440918,12.369999885559082,11.470105171203613,7025200
2021-02-09,12.359999656677246,12.680000305175781,12.270000457763672,12.5600004196167,11.646283149719238,8706300
2021-02-10,12.630000114440918,12.779999732971191,12.350000381469727,12.479999542236328,11.572102546691895,18306000
2021-02-11,12.010000228881836,12.0600004196167,11.229999542236328,11.5,10.663394927978516,25197300
2021-02-12,11.539999961853027,11.930000305175781,11.449999809265137,11.779999732971191,10.923025131225586,12259400
2021-02-16,11.829999923706055,11.979999542236328,11.720000267028809,11.789999961853027,10.932299613952637,10303700
2021-02-17,11.770000457763672,11.890000343322754,11.65999984741211,11.770000457763672,10.913755416870117,8502700
2021-02-18,11.6899995803833,11.899999618530273,11.649999618530273,11.699999809265137,10.848846435546875,9729400
2021-02-19,11.829999923706055,12.029999732971191,11.8100004196167,11.9399995803833,11.071385383605957,9449000
2021-02-22,11.960000038146973,12.130000114440918,11.920000076293945,11.979999542236328,11.108476638793945,12000400
2021-02-23,12.020000457763672,12.260000228881836,11.729999542236328,12.1899995803833,11.303199768066406,10723800
2021-02-24,12.289999961853027,12.539999961853027,12.210000038146973,12.449999809265137,11.54428482055664,8127700
2021-02-25,12.550000190734863,12.630000114440918,12.100000381469727,12.149999618530273,11.266108512878418,13138000
2021-02-26,12.050000190734863,12.399999618530273,12.020000457763672,12.289999961853027,11.395925521850586,13553500
2021-03-01,12.449999809265137,12.9399995803833,12.34000015258789,12.510000228881836,11.599920272827148,19119100
2021-03-02,12.550000190734863,13.0600004196167,12.489999771118164,12.850000381469727,11.915185928344727,17506800
2021-03-03,12.920000076293945,13.949999809265137,12.880000114440918,13.789999961853027,12.786802291870117,25784100
2021-03-04,13.779999732971191,13.800000190734863,13.140000343322754,13.420000076293945,12.443719863891602,17257700
2021-03-05,13.100000381469727,13.550000190734863,13.09000015258789,13.470000267028809,12.727174758911133,13579900
2021-03-08,13.479999542236328,14.4399995803833,13.479999542236328,14.300000190734863,13.511404037475586,21921900
2021-03-09,14.220000267028809,14.40999984741211,13.789999961853027,13.850000381469727,13.086219787597656,14851000
2021-03-10,13.970000267028809,13.970000267028809,13.65999984741211,13.880000114440918,13.114564895629883,13059300
2021-03-11,13.8100004196167,13.899999618530273,13.539999961853027,13.600000381469727,12.850006103515625,9727100
2021-03-12,13.729999542236328,14.119999885559082,13.600000381469727,14.029999732971191,13.256293296813965,9141600
2021-03-15,14.130000114440918,14.329999923706055,14.020000457763672,14.1899995803833,13.407469749450684,8841700
2021-03-16,14.119999885559082,14.220000267028809,13.960000038146973,14.029999732971191,13.256293296813965,7845400
2021-03-17,14.069999694824219,14.149999618530273,13.869999885559082,14.140000343322754,13.360227584838867,9289400
2021-03-18,14.0,14.34000015258789,13.960000038146973,13.960000038146973,13.190153121948242,7279400
2021-03-19,14.09000015258789,14.229999542236328,13.920000076293945,13.979999542236328,13.209050178527832,23227200
2021-03-22,14.0,14.630000114440918,13.9399995803833,14.369999885559082,13.577543258666992,12458000
2021-03-23,14.119999885559082,14.220000267028809,13.600000381469727,13.630000114440918,12.878351211547852,13321800
2021-03-24,13.829999923706055,13.859999656677246,13.1899995803833,13.220000267028809,12.490962982177734,10775900
2021-03-25,13.109999656677246,13.640000343322754,12.899999618530273,13.569999694824219,12.821660995483398,11643400
2021-03-26,13.699999809265137,13.699999809265137,12.850000381469727,13.15999984741211,12.434269905090332,13665900
2021-03-29,13.020000457763672,13.399999618530273,12.970000267028809,13.140000343322754,12.415374755859375,9169000
2021-03-30,13.149999618530273,13.329999923706055,13.039999961853027,13.229999542236328,12.500409126281738,8539000
2021-03-31,13.239999771118164,13.40999984741211,13.09000015258789,13.350000381469727,12.613792419433594,9814800
2021-04-01,13.260000228881836,13.34000015258789,12.949999809265137,13.109999656677246,12.3870267868042,14166900
2021-04-05,13.199999809265137,13.350000381469727,13.09000015258789,13.289999961853027,12.55710220336914,9804300
2021-04-06,13.289999961853027,13.770000457763672,13.239999771118164,13.359999656677246,12.623241424560547,15777800
2021-04-07,13.359999656677246,13.59000015258789,13.350000381469727,13.479999542236328,12.736623764038086,8532700
2021-04-08,13.359999656677246,13.430000305175781,12.869999885559082,12.90999984741211,12.198057174682617,12325800
2021-04-09,12.970000267028809,13.079999923706055,12.720000267028809,12.819999694824219,12.113020896911621,10795700
2021-04-12,12.819999694824219,12.920000076293945,12.600000381469727,12.869999885559082,12.160263061523438,11164900
2021-04-13,12.670000076293945,12.850000381469727,12.520000457763672,12.800000190734863,12.094123840332031,13009000
2021-04-14,12.84000015258789,13.029999732971191,12.729999542236328,12.739999771118164,12.037432670593262,7755900
2021-04-15,12.75,12.8100004196167,12.619999885559082,12.649999618530273,11.95239543914795,8186500
2021-04-16,12.710000038146973,12.779999732971191,12.600000381469727,12.710000038146973,12.009085655212402,7553200
2021-04-19,12.789999961853027,12.930000305175781,12.619999885559082,12.640000343322754,11.942946434020996,8580700
2021-04-20,12.640000343322754,12.75,12.539999961853027,12.680000305175781,11.980741500854492,7755400
2021-04-21,12.729999542236328,12.960000038146973,12.680000305175781,12.899999618530273,12.188608169555664,12533100
2021-04-22,12.930000305175781,13.050000190734863,12.84000015258789,13.010000228881836,12.292543411254883,7026500
2021-04-23,13.020000457763672,13.140000343322754,12.949999809265137,13.039999961853027,12.320887565612793,7709500
2021-04-26,13.100000381469727,13.149999618530273,12.989999771118164,13.0600004196167,12.3397855758667,6800500
2021-04-27,13.020000457763672,13.15999984741211,12.880000114440918,12.949999809265137,12.235851287841797,5935700
2021-04-28,12.90999984741211,13.09000015258789,12.869999885559082,12.920000076293945,12.207505226135254,5855100
2021-04-29,13.020000457763672,13.15999984741211,12.970000267028809,13.15999984741211,12.434269905090332,5902200
2021-04-30,13.15999984741211,13.15999984741211,12.720000267028809,12.829999923706055,12.122467994689941,10314900
2021-05-03,12.8100004196167,13.1899995803833,12.760000228881836,13.079999923706055,12.358682632446289,9333100
2021-05-04,13.130000114440918,13.229999542236328,12.960000038146973,13.130000114440918,12.405924797058105,7331900
2021-05-05,13.010000228881836,13.180000305175781,12.649999618530273,12.770000457763672,12.065778732299805,14491600
2021-05-06,12.899999618530273,13.779999732971191,12.899999618530273,13.430000305175781,12.68938159942627,20193900
2021-05-07,13.350000381469727,14.0,13.3100004196167,13.989999771118164,13.218499183654785,13323200
2021-05-10,14.0,14.470000267028809,14.0,14.289999961853027,13.501955032348633,12868000
2021-05-11,14.229999542236328,14.420000076293945,13.920000076293945,14.109999656677246,13.331881523132324,8628600
2021-05-12,14.119999885559082,14.15999984741211,13.90999984741211,13.949999809265137,13.180705070495605,6888500
2021-05-13,13.850000381469727,14.260000228881836,13.789999961853027,14.15999984741211,13.37912368774414,5755800
2021-05-14,14.279999732971191,14.510000228881836,14.229999542236328,14.430000305175781,13.634235382080078,7505200
2021-05-17,14.449999809265137,14.8100004196167,14.380000114440918,14.550000190734863,13.747617721557617,10803500
2021-05-18,14.5,14.680000305175781,14.40999984741211,14.579999923706055,13.775962829589844,8912600
2021-05-19,14.6899995803833,14.720000267028809,14.229999542236328,14.420000076293945,13.624785423278809,10205600
2021-05-20,14.069999694824219,14.430000305175781,13.989999771118164,14.199999809265137,13.41691780090332,9951000
2021-05-21,14.279999732971191,14.449999809265137,14.220000267028809,14.300000190734863,13.511404037475586,6459500
2021-05-24,14.399999618530273,14.479999542236328,14.289999961853027,14.350000381469727,13.558646202087402,5625400
2021-05-25,14.4399995803833,14.4399995803833,14.010000228881836,14.0600004196167,13.284639358520508,7517000
2021-05-26,14.079999923706055,14.15999984741211,13.960000038146973,14.149999618530273,13.369675636291504,8839600
2021-05-27,14.279999732971191,14.460000038146973,14.180000305175781,14.210000038146973,13.426366806030273,13411500
2021-05-28,13.979999542236328,14.029999732971191,13.720000267028809,13.84000015258789,13.310954093933105,9444700
2021-06-01,13.9399995803833,14.15999984741211,13.90999984741211,14.140000343322754,13.5994873046875,8035300
2021-06-02,14.15999984741211,14.579999923706055,14.119999885559082,14.550000190734863,13.993814468383789,10268700
2021-06-03,14.5,15.0,14.369999885559082,14.989999771118164,14.416994094848633,15211000
2021-06-04,14.949999809265137,14.989999771118164,14.630000114440918,14.75,14.186168670654297,7754300
2021-06-07,14.770000457763672,14.899999618530273,14.710000038146973,14.779999732971191,14.215022087097168,5560800
2021-06-08,14.800000190734863,15.239999771118164,14.760000228881836,15.229999542236328,14.647820472717285,12529000
2021-06-09,15.289999961853027,15.449999809265137,15.25,15.279999732971191,14.695908546447754,9509300
2021-06-10,15.369999885559082,15.399999618530273,15.069999694824219,15.069999694824219,14.493936538696289,5614400
2021-06-11,15.109999656677246,15.260000228881836,14.960000038146973,15.0600004196167,14.484318733215332,5857300
2021-06-14,15.010000228881836,15.109999656677246,14.829999923706055,14.850000381469727,14.282346725463867,6148500
2021-06-15,14.84000015258789,14.949999809265137,14.800000190734863,14.850000381469727,14.282346725463867,9170500
2021-06-16,14.859999656677246,14.859999656677246,14.59000015258789,14.630000114440918,14.070755958557129,4978100
2021-06-17,14.600000381469727,14.699999809265137,14.149999618530273,14.220000267028809,13.67642879486084,7645200
2021-06-18,14.140000343322754,14.140000343322754,13.930000305175781,14.010000228881836,13.474455833435059,19758400
2021-06-21,14.119999885559082,14.180000305175781,14.039999961853027,14.119999885559082,13.58025074005127,10269400
2021-06-22,14.119999885559082,14.170000076293945,13.949999809265137,14.029999732971191,13.493691444396973,8379500
2021-06-23,14.079999923706055,14.079999923706055,13.779999732971191,13.789999961853027,13.26286506652832,8334500
2021-06-24,13.819999694824219,13.970000267028809,13.619999885559082,13.949999809265137,13.416749954223633,7310200
2021-06-25,13.930000305175781,14.09000015258789,13.880000114440918,14.050000190734863,13.512927055358887,5368900
2021-06-28,14.09000015258789,14.100000381469727,13.779999732971191,13.789999961853027,13.26286506652832,5448000
2021-06-29,13.869999885559082,13.9399995803833,13.600000381469727,13.630000114440918,13.108981132507324,6664900
2021-06-30,13.619999885559082,13.739999771118164,13.529999732971191,13.59000015258789,13.070509910583496,9313000
2021-07-01,13.649999618530273,13.850000381469727,13.630000114440918,13.739999771118164,13.214776992797852,5463000
2021-07-02,13.789999961853027,13.819999694824219,13.59000015258789,13.699999809265137,13.176305770874023,3782400
2021-07-06,13.65999984741211,13.6899995803833,13.380000114440918,13.399999618530273,12.887772560119629,7238200
2021-07-07,13.40999984741211,13.529999732971191,13.319999694824219,13.479999542236328,12.964715003967285,5900400
2021-07-08,13.289999961853027,13.40999984741211,13.149999618530273,13.1899995803833,12.685800552368164,7731100
2021-07-09,13.279999732971191,13.579999923706055,13.270000457763672,13.510000228881836,12.993568420410156,8022200
2021-07-12,13.460000038146973,13.520000457763672,13.359999656677246,13.449999809265137,12.93586254119873,6213500
2021-07-13,13.489999771118164,14.40999984741211,13.260000228881836,13.300000190734863,12.791596412658691,16685300
2021-07-14,13.359999656677246,13.569999694824219,13.199999809265137,13.210000038146973,12.705036163330078,7396900
2021-07-15,13.109999656677246,13.300000190734863,13.09000015258789,13.220000267028809,12.714654922485352,6290600
2021-07-16,13.180000305175781,13.260000228881836,12.729999542236328,12.739999771118164,12.253003120422363,7807100
2021-07-19,12.579999923706055,12.699999809265137,12.279999732971191,12.630000114440918,12.147207260131836,9000900
2021-07-20,12.729999542236328,13.020000457763672,12.640000343322754,12.850000381469727,12.358798027038574,7352600
2021-07-21,12.970000267028809,13.050000190734863,12.84000015258789,12.850000381469727,12.358798027038574,5603600
2021-07-22,12.850000381469727,12.859999656677246,12.569999694824219,12.630000114440918,12.147207260131836,7352400
2021-07-23,12.649999618530273,12.680000305175781,12.470000267028809,12.630000114440918,12.147207260131836,6726900
2021-07-26,12.699999809265137,12.949999809265137,12.600000381469727,12.920000076293945,12.426121711730957,8235900
2021-07-27,12.75,12.90999984741211,12.630000114440918,12.779999732971191,12.291473388671875,10467000
2021-07-28,12.770000457763672,12.819999694824219,12.510000228881836,12.649999618530273,12.16644287109375,11159600
2021-07-29,12.699999809265137,12.699999809265137,12.380000114440918,12.569999694824219,12.08950138092041,13244500
2021-07-30,12.569999694824219,12.680000305175781,12.4399995803833,12.470000267028809,11.99332332611084,19463800
2021-08-02,12.520000457763672,12.640000343322754,12.40999984741211,12.539999961853027,12.060647964477539,9696600
2021-08-03,12.600000381469727,12.779999732971191,12.430000305175781,12.75,12.262619972229004,7958200
2021-08-04,12.640000343322754,12.649999618530273,11.09000015258789,11.619999885559082,11.175814628601074,35013700
2021-08-05,11.720000267028809,11.890000343322754,11.619999885559082,11.779999732971191,11.32969856262207,13319800
2021-08-06,11.800000190734863,11.859999656677246,11.680000305175781,11.75,11.300846099853516,9346500
2021-08-09,11.670000076293945,11.960000038146973,11.640000343322754,11.829999923706055,11.377787590026855,13208400
2021-08-10,11.789999961853027,12.09000015258789,11.699999809265137,11.970000267028809,11.512436866760254,11038000
2021-08-11,11.960000038146973,12.65999984741211,11.949999809265137,12.399999618530273,11.92599868774414,16031700
2021-08-12,12.399999618530273,12.4399995803833,12.100000381469727,12.130000114440918,11.66632080078125,13265000
2021-08-13,12.100000381469727,12.279999732971191,11.9399995803833,12.09000015258789,11.627849578857422,11431200
2021-08-16,12.069999694824219,12.350000381469727,11.960000038146973,12.0600004196167,11.59899616241455,16607700
2021-08-17,12.010000228881836,12.140000343322754,11.859999656677246,12.069999694824219,11.608613014221191,12100000
2021-08-18,12.0,12.039999961853027,11.600000381469727,11.609999656677246,11.166197776794434,9484100
2021-08-19,11.550000190734863,11.600000381469727,11.279999732971191,11.34000015258789,10.906518936157227,10223000
2021-08-20,11.399999618530273,11.90999984741211,11.399999618530273,11.829999923706055,11.377787590026855,10427900
2021-08-23,11.850000381469727,12.079999923706055,11.84000015258789,11.9399995803833,11.483582496643066,11175000
2021-08-24,11.960000038146973,12.350000381469727,11.930000305175781,12.180000305175781,11.714408874511719,11173300
2021-08-25,12.270000457763672,12.430000305175781,12.130000114440918,12.260000228881836,11.791350364685059,15517700
2021-08-26,12.270000457763672,12.430000305175781,12.109999656677246,12.15999984741211,11.695173263549805,12470800
2021-08-27,11.90999984741211,12.09000015258789,11.899999618530273,11.970000267028809,11.754091262817383,10759800
2021-08-30,11.920000076293945,12.119999885559082,11.8100004196167,11.960000038146973,11.744271278381348,11744600
2021-08-31,11.920000076293945,12.329999923706055,11.899999618530273,12.300000190734863,12.078139305114746,17143400
2021-09-01,12.25,12.399999618530273,12.050000190734863,12.130000114440918,11.911205291748047,22588600
2021-09-02,12.010000228881836,12.350000381469727,11.979999542236328,12.350000381469727,12.127237319946289,11330900
2021-09-03,12.270000457763672,12.329999923706055,12.0600004196167,12.130000114440918,11.911205291748047,5861800
2021-09-07,12.100000381469727,12.170000076293945,11.890000343322754,11.970000267028809,11.754091262817383,8169300
2021-09-08,11.989999771118164,12.319999694824219,11.970000267028809,12.100000381469727,11.881746292114258,12937900
2021-09-09,12.039999961853027,12.449999809265137,12.029999732971191,12.359999656677246,12.137056350708008,10804100
2021-09-10,12.470000267028809,12.489999771118164,11.949999809265137,11.970000267028809,11.754091262817383,7733100
2021-09-13,12.170000076293945,12.6899995803833,12.140000343322754,12.59000015258789,12.362908363342285,13923400
2021-09-14,12.4399995803833,12.539999961853027,12.300000190734863,12.5,12.274531364440918,9824800
2021-09-15,12.529999732971191,12.75,12.520000457763672,12.720000267028809,12.49056339263916,9826000
2021-09-16,12.75,12.890000343322754,12.609999656677246,12.739999771118164,12.510202407836914,11228300
2021-09-17,12.6899995803833,13.020000457763672,12.680000305175781,12.9399995803833,12.706594467163086,20844700
2021-09-20,12.729999542236328,12.829999923706055,12.539999961853027,12.729999542236328,12.500382423400879,12233300
2021-09-21,12.8100004196167,12.970000267028809,12.59000015258789,12.600000381469727,12.37272834777832,9243400
2021-09-22,12.720000267028809,12.75,12.5,12.550000190734863,12.323629379272461,10914000
2021-09-23,12.569999694824219,12.859999656677246,12.550000190734863,12.729999542236328,12.500382423400879,12400600
2021-09-24,12.720000267028809,13.020000457763672,12.699999809265137,12.930000305175781,12.696775436401367,9170200
2021-09-27,13.079999923706055,13.4399995803833,13.069999694824219,13.119999885559082,12.883347511291504,10100300
2021-09-28,13.149999618530273,13.359999656677246,13.020000457763672,13.050000190734863,12.814610481262207,9001300
2021-09-29,13.050000190734863,13.300000190734863,12.989999771118164,13.210000038146973,12.971724510192871,6843300
2021-09-30,13.050000190734863,13.069999694824219,12.359999656677246,12.390000343322754,12.166515350341797,15751300
2021-10-01,12.5,12.819999694824219,12.390000343322754,12.680000305175781,12.451284408569336,14741200
2021-10-04,12.739999771118164,13.130000114440918,12.710000038146973,12.930000305175781,12.696775436401367,10088200
2021-10-05,13.020000457763672,13.0600004196167,12.760000228881836,12.90999984741211,12.677135467529297,7028400
2021-10-06,12.770000457763672,12.84000015258789,12.430000305175781,12.789999961853027,12.559300422668457,8050200
2021-10-07,12.8100004196167,12.90999984741211,12.670000076293945,12.699999809265137,12.47092342376709,8430600
2021-10-08,12.670000076293945,12.729999542236328,12.460000038146973,12.479999542236328,12.254891395568848,7920200
2021-10-11,12.520000457763672,12.539999961853027,12.15999984741211,12.180000305175781,11.96030330657959,7617200
2021-10-12,12.119999885559082,12.270000457763672,12.0600004196167,12.140000343322754,11.921025276184082,8693900
2021-10-13,12.0600004196167,12.199999809265137,11.829999923706055,12.119999885559082,11.901385307312012,8477600
2021-10-14,12.100000381469727,12.350000381469727,12.079999923706055,12.220000267028809,11.999582290649414,9201600
2021-10-15,12.229999542236328,12.34000015258789,12.09000015258789,12.09000015258789,11.871927261352539,4564100
2021-10-18,12.039999961853027,12.1899995803833,11.979999542236328,12.100000381469727,11.881746292114258,4624000
2021-10-19,12.069999694824219,12.289999961853027,11.949999809265137,12.279999732971191,12.058499336242676,7763400
2021-10-20,12.350000381469727,12.829999923706055,12.300000190734863,12.680000305175781,12.451284408569336,10915600
2021-10-21,12.640000343322754,12.710000038146973,12.300000190734863,12.5,12.274531364440918,6078400
2021-10-22,12.5,12.569999694824219,12.420000076293945,12.479999542236328,12.254891395568848,4524800
2021-10-25,12.4399995803833,12.4399995803833,12.199999809265137,12.220000267028809,11.999582290649414,7936000
2021-10-26,12.180000305175781,12.270000457763672,12.050000190734863,12.130000114440918,11.911205291748047,6111500
2021-10-27,12.149999618530273,12.1899995803833,11.710000038146973,11.850000381469727,11.636256217956543,16290500
2021-10-28,11.899999618530273,11.960000038146973,11.800000190734863,11.859999656677246,11.646075248718262,8576300
2021-10-29,11.890000343322754,12.0,11.819999694824219,11.859999656677246,11.646075248718262,7024700
2021-11-01,11.9399995803833,12.229999542236328,11.899999618530273,12.069999694824219,11.852287292480469,8171900
2021-11-02,12.069999694824219,12.279999732971191,11.829999923706055,12.229999542236328,12.009401321411133,9359800
2021-11-03,12.039999961853027,12.25,11.970000267028809,12.180000305175781,11.96030330657959,14656700
2021-11-04,12.819999694824219,14.239999771118164,12.649999618530273,13.720000267028809,13.472525596618652,48321700
2021-11-05,13.949999809265137,14.5,13.869999885559082,14.109999656677246,13.855490684509277,25962300
2021-11-08,14.100000381469727,14.149999618530273,13.880000114440918,14.020000457763672,13.767114639282227,12708800
2021-11-09,14.020000457763672,14.140000343322754,13.779999732971191,14.0,13.747474670410156,10710800
2021-11-10,14.0,14.170000076293945,13.930000305175781,13.949999809265137,13.698376655578613,8848400
2021-11-11,14.010000228881836,14.420000076293945,13.960000038146973,14.270000457763672,14.012605667114258,8690600
2021-11-12,14.289999961853027,14.399999618530273,14.130000114440918,14.220000267028809,13.963506698608398,5970800
2021-11-15,14.220000267028809,14.289999961853027,14.0,14.119999885559082,13.865310668945312,7708200
2021-11-16,14.170000076293945,14.180000305175781,13.970000267028809,13.979999542236328,13.727835655212402,6990300
2021-11-17,13.949999809265137,14.069999694824219,13.710000038146973,13.760000228881836,13.511804580688477,9603200
2021-11-18,13.739999771118164,13.819999694824219,13.579999923706055,13.600000381469727,13.354690551757812,8043300
2021-11-19,13.600000381469727,13.630000114440918,13.270000457763672,13.34000015258789,13.099379539489746,8756400
2021-11-22,13.449999809265137,13.760000228881836,13.430000305175781,13.619999885559082,13.374329566955566,13451100
2021-11-23,13.640000343322754,14.0,13.600000381469727,13.819999694824219,13.570721626281738,9186700
2021-11-24,13.760000228881836,13.90999984741211,13.760000228881836,13.859999656677246,13.609999656677246,7727500
2021-11-26,13.210000038146973,13.289999961853027,13.0600004196167,13.1899995803833,13.1899995803833,5643700
2021-11-29,13.270000457763672,13.279999732971191,12.880000114440918,12.949999809265137,12.949999809265137,8772000
2021-11-30,12.779999732971191,12.84000015258789,12.199999809265137,12.34000015258789,12.34000015258789,17649700
2021-12-01,12.600000381469727,12.600000381469727,11.779999732971191,11.789999961853027,11.789999961853027,15337100
2021-12-02,11.880000114440918,12.550000190734863,11.880000114440918,12.289999961853027,12.289999961853027,17639500
2021-12-03,12.369999885559082,12.579999923706055,12.279999732971191,12.369999885559082,12.369999885559082,10421700