Volt/voltron/data/KEY.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	12.460000038146973	12.630000114440918	12.220000267028809	12.25	11.529191970825195	8283000
3	2020-07-27	12.15999984741211	12.229999542236328	11.979999542236328	12.09000015258789	11.378606796264648	10738500
4	2020-07-28	12.020000457763672	12.199999809265137	11.970000267028809	11.989999771118164	11.284490585327148	5918600
5	2020-07-29	11.949999809265137	12.569999694824219	11.890000343322754	12.5600004196167	11.820951461791992	11284400
6	2020-07-30	12.15999984741211	12.229999542236328	11.819999694824219	12.210000038146973	11.491545677185059	7586800
7	2020-07-31	12.119999885559082	12.130000114440918	11.84000015258789	12.010000228881836	11.303314208984375	8889100
8	2020-08-03	12.0	12.15999984741211	11.899999618530273	12.029999732971191	11.322136878967285	5826400
9	2020-08-04	12.029999732971191	12.140000343322754	11.949999809265137	12.079999923706055	11.369194984436035	10166700
10	2020-08-05	12.210000038146973	12.300000190734863	12.09000015258789	12.279999732971191	11.557426452636719	5104100
11	2020-08-06	12.149999618530273	12.350000381469727	12.069999694824219	12.180000305175781	11.463311195373535	7753500
12	2020-08-07	12.069999694824219	12.5600004196167	11.949999809265137	12.529999732971191	11.792716979980469	7019400
13	2020-08-10	12.569999694824219	12.930000305175781	12.539999961853027	12.710000038146973	11.962125778198242	5431700
14	2020-08-11	13.1899995803833	13.510000228881836	13.0	13.079999923706055	12.310352325439453	7375100
15	2020-08-12	13.399999618530273	13.470000267028809	12.670000076293945	12.890000343322754	12.131532669067383	6995100
16	2020-08-13	12.670000076293945	12.84000015258789	12.569999694824219	12.630000114440918	11.886832237243652	5107600
17	2020-08-14	12.5	12.890000343322754	12.460000038146973	12.75	11.999772071838379	4271900
18	2020-08-17	12.65999984741211	12.699999809265137	12.40999984741211	12.4399995803833	11.708011627197266	8521600
19	2020-08-18	12.460000038146973	12.460000038146973	12.109999656677246	12.170000076293945	11.453899383544922	4624700
20	2020-08-19	12.220000267028809	12.40999984741211	12.100000381469727	12.170000076293945	11.453899383544922	5379300
21	2020-08-20	11.989999771118164	12.069999694824219	11.869999885559082	11.989999771118164	11.284490585327148	8017600
22	2020-08-21	11.899999618530273	12.09000015258789	11.850000381469727	11.949999809265137	11.246843338012695	10263000
23	2020-08-24	12.0	12.399999618530273	11.890000343322754	12.390000343322754	11.660953521728516	8550300
24	2020-08-25	12.59000015258789	12.729999542236328	12.279999732971191	12.510000228881836	11.773893356323242	8896300
25	2020-08-26	12.40999984741211	12.430000305175781	12.229999542236328	12.260000228881836	11.538603782653809	11753300
26	2020-08-27	12.300000190734863	12.720000267028809	12.199999809265137	12.670000076293945	11.924477577209473	12963400
27	2020-08-28	12.760000228881836	12.84000015258789	12.65999984741211	12.770000457763672	12.018595695495605	9398800
28	2020-08-31	12.550000190734863	12.59000015258789	12.3100004196167	12.319999694824219	11.765522003173828	15158700
29	2020-09-01	12.1899995803833	12.609999656677246	12.140000343322754	12.529999732971191	11.966070175170898	10700800
30	2020-09-02	12.520000457763672	12.760000228881836	12.420000076293945	12.710000038146973	12.137969017028809	9088000
31	2020-09-03	12.8100004196167	13.220000267028809	12.510000228881836	12.630000114440918	12.061570167541504	11518600
32	2020-09-04	12.979999542236328	13.140000343322754	12.579999923706055	12.890000343322754	12.309867858886719	8333600
33	2020-09-08	12.619999885559082	12.699999809265137	12.399999618530273	12.520000457763672	11.95651912689209	9521000
34	2020-09-09	12.609999656677246	12.680000305175781	12.420000076293945	12.550000190734863	11.985169410705566	5711600
35	2020-09-10	12.670000076293945	12.829999923706055	12.279999732971191	12.289999961853027	11.736870765686035	7749100
36	2020-09-11	12.279999732971191	12.470000267028809	12.170000076293945	12.359999656677246	11.80372142791748	8370700
37	2020-09-14	12.5	12.859999656677246	12.449999809265137	12.8100004196167	12.233467102050781	9339400
38	2020-09-15	12.8100004196167	12.850000381469727	12.489999771118164	12.529999732971191	11.966070175170898	6396300
39	2020-09-16	12.550000190734863	12.979999542236328	12.449999809265137	12.710000038146973	12.137969017028809	7553000
40	2020-09-17	12.5	12.770000457763672	12.430000305175781	12.680000305175781	12.109319686889648	8759000
41	2020-09-18	12.59000015258789	12.75	12.539999961853027	12.649999618530273	12.080668449401855	12371500
42	2020-09-21	12.3100004196167	12.449999809265137	11.9399995803833	12.050000190734863	11.507673263549805	8630700
43	2020-09-22	12.050000190734863	12.149999618530273	11.65999984741211	11.739999771118164	11.211625099182129	10851200
44	2020-09-23	11.84000015258789	12.050000190734863	11.529999732971191	11.539999961853027	11.020626068115234	6891800
45	2020-09-24	11.569999694824219	11.84000015258789	11.329999923706055	11.550000190734863	11.030176162719727	6403900
46	2020-09-25	11.430000305175781	11.770000457763672	11.369999885559082	11.710000038146973	11.182974815368652	5415200
47	2020-09-28	11.9399995803833	12.1899995803833	11.920000076293945	12.130000114440918	11.584073066711426	7616600
48	2020-09-29	12.09000015258789	12.09000015258789	11.600000381469727	11.829999923706055	11.297574996948242	6785100
49	2020-09-30	11.930000305175781	12.109999656677246	11.8100004196167	11.930000305175781	11.393074035644531	10530500
50	2020-10-01	11.970000267028809	12.079999923706055	11.75	11.920000076293945	11.383523941040039	7231200
51	2020-10-02	11.6899995803833	12.34000015258789	11.600000381469727	12.220000267028809	11.670021057128906	8707200
52	2020-10-05	12.399999618530273	12.779999732971191	12.319999694824219	12.760000228881836	12.185718536376953	6938500
53	2020-10-06	12.960000038146973	13.210000038146973	12.550000190734863	12.600000381469727	12.032918930053711	9601500
54	2020-10-07	12.789999961853027	13.329999923706055	12.789999961853027	13.15999984741211	12.567716598510742	9168000
55	2020-10-08	13.229999542236328	13.399999618530273	13.0600004196167	13.3100004196167	12.710965156555176	7031600
56	2020-10-09	13.390000343322754	13.40999984741211	13.039999961853027	13.119999885559082	12.529515266418457	4367700
57	2020-10-12	13.140000343322754	13.350000381469727	13.09000015258789	13.289999961853027	12.691864967346191	5037600
58	2020-10-13	13.170000076293945	13.210000038146973	12.739999771118164	12.8100004196167	12.233467102050781	7050200
59	2020-10-14	12.829999923706055	12.989999771118164	12.65999984741211	12.670000076293945	12.09976863861084	4931800
60	2020-10-15	12.529999732971191	12.989999771118164	12.5	12.979999542236328	12.395816802978516	4552800
61	2020-10-16	12.970000267028809	13.010000228881836	12.65999984741211	12.930000305175781	12.348068237304688	5556600
62	2020-10-19	12.989999771118164	13.109999656677246	12.760000228881836	12.779999732971191	12.204817771911621	4625700
63	2020-10-20	13.0	13.329999923706055	12.930000305175781	13.079999923706055	12.491315841674805	8018500
64	2020-10-21	12.5	12.770000457763672	12.289999961853027	12.420000076293945	11.8610200881958	13325800
65	2020-10-22	12.479999542236328	13.109999656677246	12.390000343322754	13.079999923706055	12.491315841674805	8289700
66	2020-10-23	13.239999771118164	13.489999771118164	13.140000343322754	13.449999809265137	12.844663619995117	9689200
67	2020-10-26	13.09000015258789	13.229999542236328	12.859999656677246	13.0	12.414916038513184	8580700
68	2020-10-27	12.90999984741211	12.970000267028809	12.619999885559082	12.630000114440918	12.061570167541504	5671500
69	2020-10-28	12.350000381469727	12.619999885559082	12.119999885559082	12.399999618530273	11.841920852661133	7233000
70	2020-10-29	12.319999694824219	12.859999656677246	12.1899995803833	12.75	12.176168441772461	7154100
71	2020-10-30	12.65999984741211	12.989999771118164	12.539999961853027	12.979999542236328	12.395816802978516	6659500
72	2020-11-02	13.130000114440918	13.520000457763672	12.869999885559082	13.430000305175781	12.825563430786133	9870500
73	2020-11-03	13.75	13.9399995803833	13.640000343322754	13.770000457763672	13.150261878967285	6904600
74	2020-11-04	13.34000015258789	13.34000015258789	12.539999961853027	12.539999961853027	11.975619316101074	11274400
75	2020-11-05	12.619999885559082	13.3100004196167	12.609999656677246	13.15999984741211	12.567716598510742	8837800
76	2020-11-06	13.34000015258789	13.5600004196167	12.819999694824219	12.819999694824219	12.243017196655273	21146200
77	2020-11-09	14.229999542236328	15.399999618530273	14.220000267028809	15.199999809265137	14.515901565551758	16639200
78	2020-11-10	15.359999656677246	15.59000015258789	14.949999809265137	15.550000190734863	14.850150108337402	13058200
79	2020-11-11	15.579999923706055	15.609999656677246	14.890000343322754	15.020000457763672	14.344005584716797	8948500
80	2020-11-12	14.779999732971191	14.8100004196167	14.260000228881836	14.479999542236328	13.828306198120117	7294400
81	2020-11-13	14.680000305175781	14.9399995803833	14.609999656677246	14.869999885559082	14.20075511932373	6393200
82	2020-11-16	15.600000381469727	15.84000015258789	15.430000305175781	15.800000190734863	15.088898658752441	9243300
83	2020-11-17	15.449999809265137	15.789999961853027	15.1899995803833	15.670000076293945	14.964749336242676	6341900
84	2020-11-18	15.779999732971191	16.020000457763672	15.5	15.510000228881836	14.81195068359375	5893200
85	2020-11-19	15.329999923706055	15.649999618530273	15.15999984741211	15.619999885559082	14.917000770568848	4796800
86	2020-11-20	15.5	15.520000457763672	15.180000305175781	15.329999923706055	14.64005184173584	5507800
87	2020-11-23	15.640000343322754	15.899999618530273	15.489999771118164	15.65999984741211	14.9552001953125	6739800
88	2020-11-24	16.1299991607666	16.760000228881836	16.09000015258789	16.75	15.996142387390137	7953100
89	2020-11-25	16.450000762939453	16.559999465942383	16.229999542236328	16.510000228881836	15.766945838928223	5478800
90	2020-11-27	16.43000030517578	16.59000015258789	16.139999389648438	16.329999923706055	15.59504508972168	4249600
91	2020-11-30	16.020000457763672	16.18000030517578	15.380000114440918	15.460000038146973	14.933379173278809	12859800
92	2020-12-01	15.899999618530273	16.1200008392334	15.800000190734863	15.84000015258789	15.300435066223145	9903300
93	2020-12-02	15.729999542236328	16.170000076293945	15.630000114440918	15.949999809265137	15.40668773651123	14050900
94	2020-12-03	16.010000228881836	16.110000610351562	15.779999732971191	15.960000038146973	15.416346549987793	12530300
95	2020-12-04	16.1200008392334	16.309999465942383	15.960000038146973	16.1200008392334	15.570898056030273	12094900
96	2020-12-07	15.970000267028809	15.979999542236328	15.640000343322754	15.869999885559082	15.329411506652832	9526000
97	2020-12-08	15.75	16.059999465942383	15.65999984741211	15.960000038146973	15.416346549987793	12191000
98	2020-12-09	16.200000762939453	16.3799991607666	15.949999809265137	16.049999237060547	15.503279685974121	9309300
99	2020-12-10	15.979999542236328	16.15999984741211	15.729999542236328	16.079999923706055	15.532258987426758	9879900
100	2020-12-11	15.819999694824219	15.989999771118164	15.670000076293945	15.84000015258789	15.300435066223145	5691000
101	2020-12-14	16.1299991607666	16.1299991607666	15.380000114440918	15.430000305175781	14.904399871826172	7164200
102	2020-12-15	15.619999885559082	15.699999809265137	15.319999694824219	15.6899995803833	15.155543327331543	22412600
103	2020-12-16	15.770000457763672	15.770000457763672	15.520000457763672	15.760000228881836	15.223160743713379	8907500
104	2020-12-17	15.739999771118164	15.770000457763672	15.380000114440918	15.579999923706055	15.049290657043457	6690500
105	2020-12-18	15.630000114440918	15.65999984741211	15.25	15.420000076293945	14.89474105834961	16984000
106	2020-12-21	15.619999885559082	15.920000076293945	15.289999961853027	15.75	15.213500022888184	10821000
107	2020-12-22	15.800000190734863	15.930000305175781	15.739999771118164	15.739999771118164	15.203840255737305	8066400
108	2020-12-23	15.949999809265137	16.420000076293945	15.920000076293945	16.329999923706055	15.773743629455566	5907100
109	2020-12-24	16.3799991607666	16.399999618530273	15.970000267028809	16.190000534057617	15.63851261138916	2250900
110	2020-12-28	16.34000015258789	16.520000457763672	16.18000030517578	16.25	15.696468353271484	4224200
111	2020-12-29	16.280000686645508	16.309999465942383	15.949999809265137	15.970000267028809	15.426006317138672	4671800
112	2020-12-30	16.010000228881836	16.31999969482422	15.979999542236328	16.25	15.696468353271484	5757800
113	2020-12-31	16.229999542236328	16.440000534057617	16.100000381469727	16.40999984741211	15.851016998291016	4131200
114	2021-01-04	16.579999923706055	16.579999923706055	16.030000686645508	16.290000915527344	15.735106468200684	8488000
115	2021-01-05	16.309999465942383	16.760000228881836	16.190000534057617	16.549999237060547	15.986248970031738	5927700
116	2021-01-06	17.260000228881836	18.309999465942383	17.100000381469727	18.15999984741211	17.541406631469727	16270000
117	2021-01-07	18.489999771118164	18.809999465942383	18.450000762939453	18.489999771118164	17.860164642333984	8182400
118	2021-01-08	18.450000762939453	18.469999313354492	17.920000076293945	18.239999771118164	17.618680953979492	6472500
119	2021-01-11	18.0	18.5	17.809999465942383	18.479999542236328	17.85050392150879	5397900
120	2021-01-12	18.639999389648438	18.959999084472656	18.479999542236328	18.84000015258789	18.198244094848633	6267600
121	2021-01-13	18.700000762939453	18.8799991607666	18.520000457763672	18.790000915527344	18.14995002746582	5640300
122	2021-01-14	18.950000762939453	19.219999313354492	18.84000015258789	18.93000030517578	18.28517723083496	9962800
123	2021-01-15	18.540000915527344	18.739999771118164	18.200000762939453	18.40999984741211	17.78289222717285	11254100
124	2021-01-19	18.510000228881836	18.579999923706055	18.270000457763672	18.549999237060547	17.918121337890625	5676500
125	2021-01-20	18.440000534057617	18.479999542236328	18.110000610351562	18.290000915527344	17.66697883605957	5875400
126	2021-01-21	18.299999237060547	18.8799991607666	18.110000610351562	18.149999618530273	17.531747817993164	11935000
127	2021-01-22	17.969999313354492	18.34000015258789	17.850000381469727	18.200000762939453	17.58004379272461	5855800
128	2021-01-25	18.020000457763672	18.020000457763672	17.469999313354492	17.780000686645508	17.174352645874023	9622400
129	2021-01-26	17.989999771118164	18.079999923706055	17.450000762939453	17.459999084472656	16.865251541137695	8245100
130	2021-01-27	17.040000915527344	17.149999618530273	16.690000534057617	16.719999313354492	16.15045928955078	11048800
131	2021-01-28	17.06999969482422	17.43000030517578	16.90999984741211	17.31999969482422	16.73002052307129	9009200
132	2021-01-29	17.219999313354492	17.440000534057617	16.739999771118164	16.860000610351562	16.285688400268555	9279700
133	2021-02-01	17.020000457763672	17.209999084472656	16.84000015258789	17.15999984741211	16.575469970703125	6595500
134	2021-02-02	17.450000762939453	17.8799991607666	17.3799991607666	17.670000076293945	17.068098068237305	6574600
135	2021-02-03	17.700000762939453	18.079999923706055	17.68000030517578	18.06999969482422	17.4544734954834	7839500
136	2021-02-04	18.149999618530273	18.90999984741211	18.149999618530273	18.709999084472656	18.07267189025879	8881000
137	2021-02-05	18.920000076293945	19.010000228881836	18.530000686645508	18.56999969482422	17.93743896484375	5407800
138	2021-02-08	18.600000381469727	18.920000076293945	18.59000015258789	18.920000076293945	18.275516510009766	4407400
139	2021-02-09	18.829999923706055	18.979999542236328	18.700000762939453	18.940000534057617	18.294837951660156	5278200
140	2021-02-10	19.030000686645508	19.219999313354492	18.889999389648438	18.959999084472656	18.31415367126465	6086300
141	2021-02-11	18.90999984741211	19.049999237060547	18.450000762939453	18.829999923706055	18.18858528137207	4505600
142	2021-02-12	18.860000610351562	19.219999313354492	18.770000457763672	19.06999969482422	18.42041015625	4066400
143	2021-02-16	19.3799991607666	19.8700008392334	19.290000915527344	19.790000915527344	19.115886688232422	7520600
144	2021-02-17	19.719999313354492	19.940000534057617	19.479999542236328	19.719999313354492	19.04826545715332	6683700
145	2021-02-18	19.520000457763672	19.610000610351562	19.219999313354492	19.479999542236328	18.816442489624023	6315100
146	2021-02-19	19.610000610351562	20.25	19.610000610351562	20.149999618530273	19.463621139526367	8467000
147	2021-02-22	20.100000381469727	20.639999389648438	20.100000381469727	20.489999771118164	19.792037963867188	7448300
148	2021-02-23	20.729999542236328	20.829999923706055	20.34000015258789	20.75	20.043182373046875	7514300
149	2021-02-24	20.899999618530273	21.559999465942383	20.850000381469727	21.540000915527344	20.8062744140625	9459200
150	2021-02-25	21.760000228881836	21.809999465942383	20.579999923706055	20.68000030517578	19.975566864013672	9252400
151	2021-02-26	20.420000076293945	20.6299991607666	19.959999084472656	20.139999389648438	19.453962326049805	9586300
152	2021-03-01	20.420000076293945	20.8700008392334	20.360000610351562	20.739999771118164	20.21925163269043	6481900
153	2021-03-02	20.6299991607666	20.8799991607666	20.59000015258789	20.649999618530273	20.131511688232422	5746900
154	2021-03-03	20.790000915527344	21.3799991607666	20.6200008392334	20.639999389648438	20.121761322021484	7689500
155	2021-03-04	20.559999465942383	20.8799991607666	19.75	20.239999771118164	19.73180389404297	9735400
156	2021-03-05	20.81999969482422	20.920000076293945	19.850000381469727	20.65999984741211	20.141258239746094	12799900
157	2021-03-08	20.979999542236328	21.549999237060547	20.739999771118164	21.219999313354492	20.687198638916016	12809200
158	2021-03-09	20.8700008392334	20.899999618530273	20.200000762939453	20.459999084472656	19.94628143310547	10897700
159	2021-03-10	20.469999313354492	21.15999984741211	20.389999389648438	21.15999984741211	20.628705978393555	11770700
160	2021-03-11	20.959999084472656	21.260000228881836	20.860000610351562	21.100000381469727	20.570213317871094	7386200
161	2021-03-12	21.43000030517578	21.579999923706055	21.149999618530273	21.290000915527344	20.755441665649414	9054400
162	2021-03-15	21.25	21.360000610351562	20.56999969482422	20.8700008392334	20.34598731994629	13783100
163	2021-03-16	20.799999237060547	20.799999237060547	20.15999984741211	20.309999465942383	19.800048828125	16128200
164	2021-03-17	20.670000076293945	20.829999923706055	20.18000030517578	20.3799991607666	19.868288040161133	11510900
165	2021-03-18	20.770000457763672	21.360000610351562	20.579999923706055	20.719999313354492	20.199750900268555	13549500
166	2021-03-19	20.40999984741211	20.68000030517578	20.010000228881836	20.389999389648438	19.878036499023438	34834600
167	2021-03-22	20.299999237060547	20.34000015258789	19.68000030517578	19.920000076293945	19.41983985900879	10595600
168	2021-03-23	19.670000076293945	19.860000610351562	19.239999771118164	19.260000228881836	18.776411056518555	12764400
169	2021-03-24	19.649999618530273	19.93000030517578	19.25	19.260000228881836	18.776411056518555	10270800
170	2021-03-25	19.149999618530273	20.010000228881836	19.0	19.889999389648438	19.390592575073242	13003800
171	2021-03-26	20.200000762939453	20.34000015258789	19.81999969482422	20.149999618530273	19.64406394958496	11749000
172	2021-03-29	19.84000015258789	19.8799991607666	19.209999084472656	19.479999542236328	18.990886688232422	12310800
173	2021-03-30	19.709999084472656	20.209999084472656	19.709999084472656	20.09000015258789	19.5855712890625	10257900
174	2021-03-31	20.06999969482422	20.309999465942383	19.920000076293945	19.979999542236328	19.47833251953125	12576300
175	2021-04-01	19.920000076293945	20.329999923706055	19.860000610351562	20.270000457763672	19.761051177978516	9114000
176	2021-04-05	20.56999969482422	20.729999542236328	20.1299991607666	20.290000915527344	19.780550003051758	6661300
177	2021-04-06	20.219999313354492	20.389999389648438	20.020000457763672	20.31999969482422	19.809795379638672	6868300
178	2021-04-07	20.40999984741211	20.549999237060547	20.239999771118164	20.540000915527344	20.024272918701172	7573200
179	2021-04-08	20.239999771118164	20.389999389648438	19.90999984741211	20.329999923706055	19.819543838500977	9500600
180	2021-04-09	20.600000381469727	20.829999923706055	20.459999084472656	20.610000610351562	20.09251594543457	9630900
181	2021-04-12	20.729999542236328	20.8700008392334	20.649999618530273	20.84000015258789	20.31673812866211	5648700
182	2021-04-13	20.729999542236328	20.770000457763672	20.229999542236328	20.479999542236328	19.965778350830078	7421800
183	2021-04-14	20.360000610351562	20.989999771118164	20.360000610351562	20.799999237060547	20.27774429321289	7120100
184	2021-04-15	20.850000381469727	20.850000381469727	20.219999313354492	20.600000381469727	20.082765579223633	9358900
185	2021-04-16	20.860000610351562	20.989999771118164	20.6200008392334	20.68000030517578	20.16075897216797	7957600
186	2021-04-19	20.780000686645508	20.959999084472656	20.360000610351562	20.420000076293945	19.907285690307617	9297600
187	2021-04-20	20.200000762939453	20.3799991607666	19.75	19.84000015258789	19.341848373413086	12741800
188	2021-04-21	19.729999542236328	20.479999542236328	19.579999923706055	20.440000534057617	19.926782608032227	7804200
189	2021-04-22	20.479999542236328	20.5	20.0	20.010000228881836	19.507579803466797	8462600
190	2021-04-23	20.049999237060547	20.8799991607666	19.8799991607666	20.770000457763672	20.248498916625977	11988200
191	2021-04-26	21.040000915527344	21.469999313354492	21.020000457763672	21.270000457763672	20.735942840576172	12438100
192	2021-04-27	21.34000015258789	21.479999542236328	21.190000534057617	21.450000762939453	20.911422729492188	8168200
193	2021-04-28	21.510000228881836	21.649999618530273	21.350000381469727	21.549999237060547	21.008913040161133	6183900
194	2021-04-29	21.8700008392334	22.110000610351562	21.760000228881836	22.059999465942383	21.506107330322266	7068500
195	2021-04-30	21.940000534057617	22.1299991607666	21.75	21.760000228881836	21.213640213012695	7420200
196	2021-05-03	22.0	22.15999984741211	21.719999313354492	22.0	21.447614669799805	5854500
197	2021-05-04	21.90999984741211	22.399999618530273	21.719999313354492	22.399999618530273	21.837570190429688	11013200
198	2021-05-05	22.440000534057617	22.799999237060547	22.1299991607666	22.719999313354492	22.149534225463867	9537800
199	2021-05-06	22.81999969482422	22.899999618530273	22.399999618530273	22.889999389648438	22.315265655517578	5294100
200	2021-05-07	22.420000076293945	23.079999923706055	22.3700008392334	23.06999969482422	22.490747451782227	7003700
201	2021-05-10	23.260000228881836	23.440000534057617	22.959999084472656	22.959999084472656	22.383508682250977	6686600
202	2021-05-11	22.770000457763672	23.299999237060547	22.579999923706055	22.75	22.178781509399414	8471600
203	2021-05-12	23.1200008392334	23.25	22.209999084472656	22.280000686645508	21.720584869384766	7340100
204	2021-05-13	22.139999389648438	23.1299991607666	22.100000381469727	22.989999771118164	22.412755966186523	8582800
205	2021-05-14	23.06999969482422	23.450000762939453	22.969999313354492	23.389999389648438	22.80271339416504	7187900
206	2021-05-17	23.270000457763672	23.549999237060547	23.149999618530273	23.520000457763672	22.92945098876953	5164800
207	2021-05-18	23.510000228881836	23.649999618530273	23.049999237060547	23.059999465942383	22.480998992919922	5807900
208	2021-05-19	22.850000381469727	22.93000030517578	22.469999313354492	22.899999618530273	22.325016021728516	6922400
209	2021-05-20	22.8799991607666	23.0	22.549999237060547	22.829999923706055	22.256772994995117	4949200
210	2021-05-21	22.969999313354492	23.329999923706055	22.93000030517578	23.1200008392334	22.539493560791016	5861800
211	2021-05-24	23.219999313354492	23.239999771118164	22.920000076293945	23.040000915527344	22.461502075195312	6449300
212	2021-05-25	23.09000015258789	23.450000762939453	22.6299991607666	22.670000076293945	22.100791931152344	5525300
213	2021-05-26	22.719999313354492	22.969999313354492	22.59000015258789	22.90999984741211	22.334766387939453	4989600
214	2021-05-27	23.219999313354492	23.329999923706055	23.06999969482422	23.270000457763672	22.685728073120117	7545300
215	2021-05-28	23.110000610351562	23.1299991607666	22.700000762939453	23.040000915527344	22.64150619506836	5004400
216	2021-06-01	23.280000686645508	23.399999618530273	23.059999465942383	23.139999389648438	22.73977279663086	5603400
217	2021-06-02	23.149999618530273	23.149999618530273	22.780000686645508	22.959999084472656	22.56288719177246	6014200
218	2021-06-03	22.90999984741211	23.229999542236328	22.860000610351562	23.0	22.602195739746094	6518200
219	2021-06-04	22.969999313354492	22.969999313354492	22.510000228881836	22.729999542236328	22.33686637878418	4688300
220	2021-06-07	22.809999465942383	22.8799991607666	22.65999984741211	22.739999771118164	22.34669303894043	5325500
221	2021-06-08	22.549999237060547	22.84000015258789	22.280000686645508	22.739999771118164	22.34669303894043	6772200
222	2021-06-09	22.489999771118164	22.530000686645508	22.190000534057617	22.260000228881836	21.874996185302734	4466500
223	2021-06-10	22.6299991607666	22.65999984741211	21.760000228881836	21.760000228881836	21.383642196655273	5055500
224	2021-06-11	21.799999237060547	22.09000015258789	21.780000686645508	21.940000534057617	21.560531616210938	5375500
225	2021-06-14	21.90999984741211	21.959999084472656	21.31999969482422	21.530000686645508	21.157621383666992	6252300
226	2021-06-15	21.540000915527344	21.889999389648438	21.440000534057617	21.700000762939453	21.32468032836914	5561100
227	2021-06-16	21.540000915527344	21.969999313354492	21.25	21.860000610351562	21.481914520263672	8570800
228	2021-06-17	22.049999237060547	22.1299991607666	20.459999084472656	20.510000228881836	20.155263900756836	8093100
229	2021-06-18	20.049999237060547	20.290000915527344	19.780000686645508	19.93000030517578	19.585294723510742	14814000
230	2021-06-21	20.139999389648438	20.610000610351562	20.079999923706055	20.59000015258789	20.23387908935547	5340100
231	2021-06-22	20.579999923706055	20.719999313354492	20.290000915527344	20.559999465942383	20.20439910888672	7639400
232	2021-06-23	20.670000076293945	20.81999969482422	20.59000015258789	20.600000381469727	20.24370574951172	6711500
233	2021-06-24	20.690000534057617	21.020000457763672	20.530000686645508	20.940000534057617	20.57782554626465	9626200
234	2021-06-25	21.010000228881836	21.309999465942383	20.889999389648438	21.260000228881836	20.892290115356445	7307200
235	2021-06-28	21.139999389648438	21.139999389648438	20.549999237060547	20.670000076293945	20.3124942779541	8846900
236	2021-06-29	20.81999969482422	20.979999542236328	20.399999618530273	20.520000457763672	20.165090560913086	7832200
237	2021-06-30	20.489999771118164	20.760000228881836	20.440000534057617	20.649999618530273	20.2928409576416	5819600
238	2021-07-01	20.84000015258789	20.969999313354492	20.65999984741211	20.889999389648438	20.528688430786133	6113700
239	2021-07-02	20.8799991607666	20.90999984741211	20.610000610351562	20.719999313354492	20.361629486083984	4785300
240	2021-07-06	20.639999389648438	20.649999618530273	20.010000228881836	20.059999465942383	19.713045120239258	8271900
241	2021-07-07	19.84000015258789	20.170000076293945	19.780000686645508	19.90999984741211	19.56563949584961	7750300
242	2021-07-08	19.469999313354492	19.739999771118164	19.25	19.399999618530273	19.06446075439453	8973800
243	2021-07-09	19.8799991607666	20.209999084472656	19.690000534057617	20.170000076293945	19.821144104003906	7741100
244	2021-07-12	19.8799991607666	20.479999542236328	19.700000762939453	20.420000076293945	20.06682014465332	6110000
245	2021-07-13	20.43000030517578	20.43000030517578	19.920000076293945	20.06999969482422	19.722871780395508	5350300
246	2021-07-14	20.110000610351562	20.399999618530273	19.68000030517578	19.989999771118164	19.644256591796875	7470500
247	2021-07-15	19.799999237060547	20.329999923706055	19.700000762939453	20.15999984741211	19.811315536499023	6798900
248	2021-07-16	20.299999237060547	20.34000015258789	19.299999237060547	19.350000381469727	19.01532745361328	8612300
249	2021-07-19	18.850000381469727	19.010000228881836	18.350000381469727	18.489999771118164	18.17020034790039	14320900
250	2021-07-20	17.959999084472656	19.399999618530273	17.899999618530273	19.100000381469727	18.769651412963867	12614900
251	2021-07-21	19.31999969482422	19.65999984741211	19.299999237060547	19.40999984741211	19.074289321899414	11760500
252	2021-07-22	19.31999969482422	19.34000015258789	18.8799991607666	19.0	18.67137908935547	7286300
253	2021-07-23	19.25	19.530000686645508	19.010000228881836	19.100000381469727	18.769651412963867	7375000
254	2021-07-26	19.15999984741211	19.530000686645508	19.15999984741211	19.350000381469727	19.01532745361328	7462000
255	2021-07-27	19.110000610351562	19.540000915527344	18.989999771118164	19.360000610351562	19.02515411376953	7250400
256	2021-07-28	19.479999542236328	19.809999465942383	19.209999084472656	19.59000015258789	19.251174926757812	9908300
257	2021-07-29	19.81999969482422	20.059999465942383	19.6299991607666	19.8700008392334	19.52633285522461	10000800
258	2021-07-30	19.75	20.06999969482422	19.549999237060547	19.65999984741211	19.319965362548828	8863200
259	2021-08-02	19.75	20.309999465942383	19.530000686645508	19.540000915527344	19.20203971862793	7933800
260	2021-08-03	19.690000534057617	20.06999969482422	19.299999237060547	20.010000228881836	19.663909912109375	7653400
261	2021-08-04	19.670000076293945	20.100000381469727	19.59000015258789	19.6299991607666	19.290481567382812	7512400
262	2021-08-05	19.770000457763672	19.989999771118164	19.760000228881836	19.899999618530273	19.55581283569336	5549800
263	2021-08-06	20.200000762939453	20.559999465942383	20.15999984741211	20.329999923706055	19.978374481201172	6153500
264	2021-08-09	20.190000534057617	20.469999313354492	20.0	20.200000762939453	19.85062599182129	6129300
265	2021-08-10	20.170000076293945	20.68000030517578	20.079999923706055	20.579999923706055	20.224050521850586	7416600
266	2021-08-11	20.6200008392334	20.920000076293945	20.3799991607666	20.8799991607666	20.518861770629883	6823500
267	2021-08-12	20.84000015258789	20.93000030517578	20.6200008392334	20.829999923706055	20.469728469848633	5301300
268	2021-08-13	20.950000762939453	20.989999771118164	20.579999923706055	20.68000030517578	20.322322845458984	5761100
269	2021-08-16	20.450000762939453	20.639999389648438	20.219999313354492	20.520000457763672	20.165090560913086	6031200
270	2021-08-17	20.290000915527344	20.459999084472656	19.920000076293945	20.209999084472656	19.860450744628906	5611400
271	2021-08-18	20.09000015258789	20.420000076293945	19.989999771118164	20.020000457763672	19.673736572265625	5857900
272	2021-08-19	19.780000686645508	19.979999542236328	19.56999969482422	19.739999771118164	19.398578643798828	5763400
273	2021-08-20	19.68000030517578	19.920000076293945	19.59000015258789	19.90999984741211	19.56563949584961	6086000
274	2021-08-23	20.09000015258789	20.270000457763672	20.020000457763672	20.15999984741211	19.811315536499023	4428000
275	2021-08-24	20.239999771118164	20.479999542236328	20.18000030517578	20.40999984741211	20.056991577148438	4603300
276	2021-08-25	20.5	20.979999542236328	20.389999389648438	20.850000381469727	20.489381790161133	4973100
277	2021-08-26	20.940000534057617	20.940000534057617	20.420000076293945	20.510000228881836	20.155263900756836	5157600
278	2021-08-27	20.510000228881836	20.940000534057617	20.479999542236328	20.889999389648438	20.528688430786133	4686900
279	2021-08-30	20.719999313354492	20.75	20.15999984741211	20.170000076293945	19.998247146606445	4268200
280	2021-08-31	20.209999084472656	20.479999542236328	20.1200008392334	20.31999969482422	20.146968841552734	6984700
281	2021-09-01	20.34000015258789	20.360000610351562	19.920000076293945	20.010000228881836	19.839609146118164	6946100
282	2021-09-02	19.989999771118164	20.31999969482422	19.93000030517578	20.1200008392334	19.948673248291016	5525600
283	2021-09-03	20.1299991607666	21.110000610351562	19.899999618530273	20.049999237060547	19.8792667388916	6050100
284	2021-09-07	20.110000610351562	20.389999389648438	20.030000686645508	20.040000915527344	19.869354248046875	5955700
285	2021-09-08	19.940000534057617	20.059999465942383	19.700000762939453	19.739999771118164	19.57190704345703	5085800
286	2021-09-09	19.700000762939453	20.15999984741211	19.610000610351562	19.969999313354492	19.799949645996094	4872700
287	2021-09-10	20.100000381469727	20.15999984741211	19.84000015258789	19.8700008392334	19.700801849365234	6624200
288	2021-09-13	20.1299991607666	20.760000228881836	20.020000457763672	20.719999313354492	20.543561935424805	13308200
289	2021-09-14	20.760000228881836	20.940000534057617	20.459999084472656	20.600000381469727	20.424585342407227	13302500
290	2021-09-15	20.719999313354492	21.139999389648438	20.700000762939453	21.0	20.821178436279297	11208300
291	2021-09-16	20.93000030517578	21.219999313354492	20.850000381469727	20.889999389648438	20.712114334106445	9390500
292	2021-09-17	20.90999984741211	21.18000030517578	20.68000030517578	20.760000228881836	20.583223342895508	14040200
293	2021-09-20	20.149999618530273	20.190000534057617	19.68000030517578	20.059999465942383	19.889183044433594	12057400
294	2021-09-21	20.209999084472656	20.25	19.799999237060547	19.93000030517578	19.760290145874023	8320200
295	2021-09-22	20.25	20.530000686645508	20.18000030517578	20.309999465942383	20.137054443359375	7159800
296	2021-09-23	20.579999923706055	21.139999389648438	20.489999771118164	20.969999313354492	20.791433334350586	8767200
297	2021-09-24	21.010000228881836	21.34000015258789	20.969999313354492	21.139999389648438	20.959985733032227	5767000
298	2021-09-27	21.459999084472656	21.93000030517578	21.389999389648438	21.81999969482422	21.63419532775879	8736000
299	2021-09-28	21.979999542236328	22.110000610351562	21.700000762939453	21.75	21.56479263305664	8352400
300	2021-09-29	21.81999969482422	22.06999969482422	21.65999984741211	21.989999771118164	21.80274772644043	6013100
301	2021-09-30	22.100000381469727	22.18000030517578	21.6200008392334	21.6200008392334	21.43589973449707	7711500
302	2021-10-01	21.809999465942383	22.5	21.780000686645508	22.34000015258789	22.149768829345703	9436100
303	2021-10-04	22.3700008392334	22.829999923706055	22.290000915527344	22.40999984741211	22.21917152404785	8231600
304	2021-10-05	22.6200008392334	22.889999389648438	22.3799991607666	22.700000762939453	22.506704330444336	7023500
305	2021-10-06	22.5	22.670000076293945	22.1299991607666	22.6299991607666	22.437297821044922	7767200
306	2021-10-07	22.809999465942383	23.0	22.510000228881836	22.700000762939453	22.506704330444336	10087800
307	2021-10-08	22.639999389648438	23.06999969482422	22.59000015258789	22.969999313354492	22.774402618408203	12401700
308	2021-10-11	23.149999618530273	23.290000915527344	22.829999923706055	22.850000381469727	22.655426025390625	5679800
309	2021-10-12	22.760000228881836	23.010000228881836	22.649999618530273	22.850000381469727	22.655426025390625	6940100
310	2021-10-13	22.690000534057617	22.829999923706055	22.15999984741211	22.68000030517578	22.486873626708984	7651400
311	2021-10-14	22.989999771118164	23.239999771118164	22.75	23.209999084472656	23.012359619140625	8952900
312	2021-10-15	23.479999542236328	23.549999237060547	22.899999618530273	23.020000457763672	22.823978424072266	9413100
313	2021-10-18	23.0	23.34000015258789	22.969999313354492	23.040000915527344	22.843809127807617	6793800
314	2021-10-19	23.149999618530273	23.239999771118164	22.959999084472656	23.200000762939453	23.002445220947266	6940500
315	2021-10-20	23.059999465942383	23.770000457763672	23.010000228881836	23.719999313354492	23.518016815185547	10598900
316	2021-10-21	24.0	24.56999969482422	23.579999923706055	23.780000686645508	23.57750701904297	9893700
317	2021-10-22	24.0	24.299999237060547	23.93000030517578	24.040000915527344	23.83529281616211	7746100
318	2021-10-25	24.170000076293945	24.219999313354492	23.969999313354492	24.06999969482422	23.865036010742188	5525200
319	2021-10-26	24.1200008392334	24.1200008392334	23.81999969482422	23.889999389648438	23.686569213867188	6028000
320	2021-10-27	23.75	23.90999984741211	23.280000686645508	23.290000915527344	23.0916805267334	7458400
321	2021-10-28	23.3700008392334	23.549999237060547	23.31999969482422	23.5	23.299890518188477	4888800
322	2021-10-29	23.530000686645508	23.540000915527344	23.25	23.270000457763672	23.071849822998047	5218600
323	2021-11-01	23.510000228881836	23.65999984741211	23.43000030517578	23.610000610351562	23.408954620361328	3930600
324	2021-11-02	23.549999237060547	23.709999084472656	23.450000762939453	23.530000686645508	23.329635620117188	4948500
325	2021-11-03	23.389999389648438	24.09000015258789	23.309999465942383	23.950000762939453	23.74605941772461	6548100
326	2021-11-04	23.8700008392334	23.93000030517578	23.290000915527344	23.530000686645508	23.329635620117188	6157300
327	2021-11-05	23.799999237060547	23.93000030517578	23.520000457763672	23.68000030517578	23.478357315063477	5088500
328	2021-11-08	23.81999969482422	23.979999542236328	23.510000228881836	23.700000762939453	23.498188018798828	6969700
329	2021-11-09	23.43000030517578	23.739999771118164	23.360000610351562	23.709999084472656	23.508100509643555	6616800
330	2021-11-10	23.760000228881836	24.010000228881836	23.719999313354492	23.899999618530273	23.696483612060547	6988900
331	2021-11-11	23.860000610351562	24.360000610351562	23.860000610351562	24.200000762939453	23.99393081665039	6778900
332	2021-11-12	24.149999618530273	24.360000610351562	23.889999389648438	24.09000015258789	23.88486671447754	6491500
333	2021-11-15	24.200000762939453	24.239999771118164	23.790000915527344	23.920000076293945	23.7163143157959	7302900
334	2021-11-16	23.959999084472656	24.079999923706055	23.790000915527344	23.920000076293945	23.7163143157959	4228300
335	2021-11-17	23.899999618530273	23.979999542236328	23.59000015258789	23.709999084472656	23.508100509643555	4037700
336	2021-11-18	23.709999084472656	23.790000915527344	23.40999984741211	23.670000076293945	23.468442916870117	5779300
337	2021-11-19	23.329999923706055	23.6200008392334	23.059999465942383	23.3700008392334	23.170997619628906	7545900
338	2021-11-22	23.719999313354492	24.040000915527344	23.399999618530273	23.6299991607666	23.428783416748047	6189600
339	2021-11-23	23.850000381469727	24.030000686645508	23.68000030517578	23.969999313354492	23.765888214111328	4894700
340	2021-11-24	23.979999542236328	24.190000534057617	23.829999923706055	23.959999084472656	23.755971908569336	5113300
341	2021-11-26	23.200000762939453	23.200000762939453	22.440000534057617	22.899999618530273	22.704999923706055	8458800
342	2021-11-29	23.15999984741211	23.260000228881836	22.559999465942383	22.829999923706055	22.829999923706055	7676300
343	2021-11-30	22.510000228881836	22.690000534057617	22.280000686645508	22.440000534057617	22.440000534057617	16124800
344	2021-12-01	22.90999984741211	23.030000686645508	22.040000915527344	22.059999465942383	22.059999465942383	8518200
345	2021-12-02	22.309999465942383	22.989999771118164	22.1299991607666	22.829999923706055	22.829999923706055	8062800
346	2021-12-03	22.889999389648438	23.020000457763672	22.200000762939453	22.40999984741211	22.40999984741211	9779800