Volt/voltron/data/KHC.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	34.900001525878906	35.25	34.51100158691406	34.68000030517578	32.49998092651367	4331400
3	2020-07-27	34.66999816894531	34.88800048828125	34.4900016784668	34.84000015258789	32.64991760253906	4244500
4	2020-07-28	34.7599983215332	35.38999938964844	34.7599983215332	35.25	33.034149169921875	6037400
5	2020-07-29	35.54999923706055	35.869998931884766	35.400001525878906	35.56999969482422	33.33403396606445	6796300
6	2020-07-30	35.0629997253418	35.5	33.36000061035156	34.38999938964844	32.22821044921875	12148600
7	2020-07-31	34.119998931884766	34.83000183105469	33.83000183105469	34.380001068115234	32.218841552734375	11208900
8	2020-08-03	34.4739990234375	35.04999923706055	34.25	34.790000915527344	32.60306930541992	6207300
9	2020-08-04	34.790000915527344	35.13999938964844	34.380001068115234	35.08000183105469	32.87483596801758	6284300
10	2020-08-05	35.150001525878906	35.22999954223633	34.650001525878906	34.779998779296875	32.59369659423828	3966300
11	2020-08-06	34.84000015258789	35.33000183105469	34.66999816894531	35.279998779296875	33.06226348876953	5721600
12	2020-08-07	35.13999938964844	35.45000076293945	34.97999954223633	35.40999984741211	33.18409729003906	4163500
13	2020-08-10	35.33000183105469	35.349998474121094	34.52000045776367	34.790000915527344	32.60306930541992	5966500
14	2020-08-11	35.0	35.25	34.4900016784668	34.630001068115234	32.453125	4790500
15	2020-08-12	34.88999938964844	35.5	34.76499938964844	35.33000183105469	33.10912322998047	4825800
16	2020-08-13	35.439998626708984	35.66999816894531	35.132999420166016	35.56999969482422	33.33403396606445	5121500
17	2020-08-14	35.34000015258789	35.665000915527344	35.130001068115234	35.59000015258789	33.352779388427734	3107400
18	2020-08-17	35.68000030517578	36.36899948120117	35.540000915527344	35.93000030517578	33.67140579223633	7010800
19	2020-08-18	36.0	36.0099983215332	35.2599983215332	35.65999984741211	33.41837692260742	4677600
20	2020-08-19	35.75	35.869998931884766	35.380001068115234	35.43000030517578	33.20283508300781	4002500
21	2020-08-20	35.2599983215332	35.310001373291016	34.72999954223633	34.849998474121094	32.65929412841797	4553600
22	2020-08-21	34.77000045776367	34.900001525878906	34.31700134277344	34.560001373291016	32.38752746582031	4749600
23	2020-08-24	34.689998626708984	35.09000015258789	34.349998474121094	35.09000015258789	32.88420867919922	4229900
24	2020-08-25	35.310001373291016	35.40999984741211	34.915000915527344	35.369998931884766	33.1466064453125	4667800
25	2020-08-26	35.31999969482422	35.36000061035156	34.83000183105469	35.310001373291016	33.09037780761719	4382300
26	2020-08-27	35.090999603271484	35.23500061035156	34.70000076293945	34.7599983215332	32.94820022583008	4432600
27	2020-08-28	34.7599983215332	34.90999984741211	34.25	34.880001068115234	33.06194305419922	4208500
28	2020-08-31	34.86000061035156	35.13999938964844	34.560001373291016	35.040000915527344	33.21360397338867	4479100
29	2020-09-01	34.75	34.779998779296875	33.915000915527344	34.13999938964844	32.360511779785156	6023000
30	2020-09-02	34.29199981689453	34.939998626708984	34.11000061035156	34.709999084472656	32.90080261230469	5114300
31	2020-09-03	34.525001525878906	35.04999923706055	33.27000045776367	33.54999923706055	31.801267623901367	8411100
32	2020-09-04	33.689998626708984	33.93000030517578	33.099998474121094	33.470001220703125	31.72543716430664	6642600
33	2020-09-08	33.02000045776367	33.189998626708984	31.635000228881836	31.760000228881836	30.10456657409668	9385800
34	2020-09-09	32.0	32.04999923706055	31.25	31.649999618530273	30.00029945373535	8372700
35	2020-09-10	31.610000610351562	32.22999954223633	31.329999923706055	31.510000228881836	29.867597579956055	7020800
36	2020-09-11	31.65999984741211	32.16999816894531	31.239999771118164	31.709999084472656	30.057172775268555	7068200
37	2020-09-14	31.950000762939453	32.18000030517578	31.43000030517578	31.8700008392334	30.208833694458008	5246500
38	2020-09-15	32.66999816894531	33.93000030517578	31.878999710083008	31.969999313354492	30.303621292114258	11059300
39	2020-09-16	32.41999816894531	32.43000030517578	31.15999984741211	31.360000610351562	29.72541618347168	9318800
40	2020-09-17	30.93000030517578	31.059999465942383	30.110000610351562	30.639999389648438	29.042943954467773	11360200
41	2020-09-18	30.700000762939453	30.700000762939453	29.475000381469727	29.739999771118164	28.189857482910156	16042800
42	2020-09-21	29.399999618530273	29.700000762939453	29.110000610351562	29.649999618530273	28.10454750061035	8388300
43	2020-09-22	29.719999313354492	29.8700008392334	29.135000228881836	29.229999542236328	27.706436157226562	5677000
44	2020-09-23	29.3799991607666	29.479999542236328	28.690000534057617	28.770000457763672	27.270416259765625	6527100
45	2020-09-24	28.719999313354492	29.170000076293945	28.565000534057617	28.84000015258789	27.336767196655273	5317300
46	2020-09-25	28.8799991607666	29.219999313354492	28.562000274658203	29.1299991607666	27.611650466918945	5704800
47	2020-09-28	29.649999618530273	29.989999771118164	29.43000030517578	29.829999923706055	28.275165557861328	4840300
48	2020-09-29	29.770000457763672	29.8799991607666	29.360000610351562	29.59000015258789	28.04767417907715	4339600
49	2020-09-30	29.610000610351562	30.209999084472656	29.610000610351562	29.950000762939453	28.3889102935791	6047100
50	2020-10-01	30.0	30.399999618530273	29.665000915527344	30.3700008392334	28.787017822265625	6060100
51	2020-10-02	29.940000534057617	30.579999923706055	29.93000030517578	30.469999313354492	28.881807327270508	5393600
52	2020-10-05	30.639999389648438	31.06999969482422	30.6200008392334	31.0	29.384180068969727	4470800
53	2020-10-06	31.020000457763672	31.270000457763672	30.59000015258789	30.670000076293945	29.071382522583008	4924100
54	2020-10-07	30.799999237060547	31.0	30.5	30.84000015258789	29.232521057128906	3869000
55	2020-10-08	30.989999771118164	31.34000015258789	30.899999618530273	31.219999313354492	29.59271240234375	4590800
56	2020-10-09	31.290000915527344	31.475000381469727	31.0	31.110000610351562	29.488449096679688	4100100
57	2020-10-12	31.43000030517578	32.06999969482422	31.209999084472656	31.649999618530273	30.00029945373535	8796300
58	2020-10-13	31.670000076293945	32.459999084472656	31.520000457763672	32.40999984741211	30.72068977355957	7446800
59	2020-10-14	32.40999984741211	32.869998931884766	31.864999771118164	32.150001525878906	30.474241256713867	7808200
60	2020-10-15	31.799999237060547	32.31999969482422	31.559999465942383	32.29999923706055	30.61642074584961	3685400
61	2020-10-16	32.380001068115234	32.619998931884766	32.095001220703125	32.15999984741211	30.48371696472168	3468100
62	2020-10-19	32.25	32.375999450683594	31.614999771118164	31.75	30.095088958740234	4164000
63	2020-10-20	32.029998779296875	32.31999969482422	31.899999618530273	31.989999771118164	30.32257843017578	3524600
64	2020-10-21	31.75	31.899999618530273	31.43000030517578	31.440000534057617	29.80124855041504	6503600
65	2020-10-22	31.43000030517578	31.610000610351562	31.059999465942383	31.229999542236328	29.602191925048828	5345700
66	2020-10-23	31.489999771118164	31.610000610351562	31.100000381469727	31.3700008392334	29.734893798828125	4140600
67	2020-10-26	31.010000228881836	31.190000534057617	30.399999618530273	30.579999923706055	28.986072540283203	5488600
68	2020-10-27	30.68000030517578	30.920000076293945	30.514999389648438	30.68000030517578	29.080860137939453	5880200
69	2020-10-28	30.25	30.350000381469727	29.209999084472656	29.219999313354492	27.69696044921875	7781100
70	2020-10-29	29.700000762939453	30.450000762939453	29.420000076293945	30.040000915527344	28.474220275878906	7875600
71	2020-10-30	30.06999969482422	30.690000534057617	29.954999923706055	30.59000015258789	28.99555206298828	10477700
72	2020-11-02	31.040000915527344	31.940000534057617	30.860000610351562	31.670000076293945	30.019258499145508	7165100
73	2020-11-03	31.860000610351562	32.5	31.700000762939453	31.780000686645508	30.123525619506836	5427300
74	2020-11-04	32.06999969482422	32.4900016784668	31.770000457763672	31.81999969482422	30.161439895629883	6169600
75	2020-11-05	31.860000610351562	32.36000061035156	31.469999313354492	31.700000762939453	30.047693252563477	7920600
76	2020-11-06	31.8700008392334	31.989999771118164	31.440000534057617	31.540000915527344	29.896034240722656	4069300
77	2020-11-09	32.38999938964844	32.58000183105469	30.565000534057617	30.6200008392334	29.023988723754883	10642100
78	2020-11-10	30.040000915527344	30.549999237060547	29.53499984741211	30.479999542236328	28.891284942626953	13382400
79	2020-11-11	30.68000030517578	31.3799991607666	30.420000076293945	31.350000381469727	29.7159366607666	7814500
80	2020-11-12	31.239999771118164	31.389999389648438	30.690000534057617	31.100000381469727	29.478967666625977	5846000
81	2020-11-13	31.270000457763672	31.6200008392334	31.049999237060547	31.610000610351562	29.962387084960938	4165900
82	2020-11-16	31.610000610351562	32.27000045776367	31.415000915527344	32.150001525878906	30.474241256713867	7456300
83	2020-11-17	31.829999923706055	31.850000381469727	31.325000762939453	31.59000015258789	29.943429946899414	5109200
84	2020-11-18	31.700000762939453	32.41999816894531	31.540000915527344	31.6299991607666	29.981340408325195	7285200
85	2020-11-19	31.559999465942383	31.950000762939453	31.399999618530273	31.8799991607666	30.21831512451172	6150500
86	2020-11-20	31.799999237060547	32.33000183105469	31.75	32.2599983215332	30.57850456237793	9019400
87	2020-11-23	32.369998931884766	32.880001068115234	32.189998626708984	32.599998474121094	30.90078353881836	7282100
88	2020-11-24	32.91999816894531	33.86000061035156	32.720001220703125	33.83000183105469	32.066673278808594	8618400
89	2020-11-25	33.209999084472656	33.25	32.5	32.540000915527344	31.212968826293945	6040400
90	2020-11-27	32.7599983215332	33.040000915527344	32.619998931884766	32.84000015258789	31.500732421875	2220700
91	2020-11-30	32.6150016784668	32.970001220703125	32.46500015258789	32.939998626708984	31.596654891967773	5826100
92	2020-12-01	32.970001220703125	33.220001220703125	32.77000045776367	33.13999938964844	31.788497924804688	4623900
93	2020-12-02	33.060001373291016	33.31999969482422	32.75	32.779998779296875	31.44318199157715	4770100
94	2020-12-03	32.84000015258789	33.59000015258789	32.79999923706055	33.45000076293945	32.08585739135742	4868900
95	2020-12-04	33.7599983215332	34.150001525878906	33.63999938964844	34.119998931884766	32.72853088378906	6146900
96	2020-12-07	34.0	34.0099983215332	33.45000076293945	33.599998474121094	32.229740142822266	5240800
97	2020-12-08	33.630001068115234	34.45000076293945	33.4900016784668	34.34000015258789	32.9395637512207	6753300
98	2020-12-09	34.47999954223633	34.599998474121094	33.974998474121094	34.220001220703125	32.8244514465332	5380000
99	2020-12-10	34.0099983215332	34.2400016784668	33.880001068115234	34.099998474121094	32.709346771240234	4284600
100	2020-12-11	33.880001068115234	34.16999816894531	33.79999923706055	34.06999969482422	32.680572509765625	3814900
101	2020-12-14	34.15999984741211	34.70000076293945	34.13999938964844	34.41999816894531	33.01629638671875	5798500
102	2020-12-15	34.41999816894531	34.499000549316406	33.91999816894531	34.33000183105469	32.929969787597656	4687800
103	2020-12-16	34.41999816894531	34.65999984741211	34.2599983215332	34.43000030517578	33.02589416503906	5738300
104	2020-12-17	34.65999984741211	34.779998779296875	34.4630012512207	34.619998931884766	33.2081413269043	4282500
105	2020-12-18	34.880001068115234	35.369998931884766	34.5099983215332	34.77000045776367	33.35202407836914	11194700
106	2020-12-21	34.119998931884766	34.65999984741211	34.119998931884766	34.56999969482422	33.160179138183594	5183500
107	2020-12-22	34.599998474121094	34.810001373291016	34.34000015258789	34.38999938964844	32.987518310546875	3717100
108	2020-12-23	34.444000244140625	35.040000915527344	34.444000244140625	34.79999923706055	33.38079833984375	3577500
109	2020-12-24	34.790000915527344	34.97999954223633	34.619998931884766	34.97999954223633	33.553462982177734	1575900
110	2020-12-28	35.04999923706055	35.40999984741211	34.93000030517578	35.209999084472656	33.774078369140625	3576000
111	2020-12-29	35.310001373291016	35.36000061035156	34.72999954223633	34.900001525878906	33.47673034667969	3324900
112	2020-12-30	34.900001525878906	35.029998779296875	34.63999938964844	34.66999816894531	33.256099700927734	2439300
113	2020-12-31	34.650001525878906	34.71500015258789	34.20500183105469	34.65999984741211	33.24650955200195	3353600
114	2021-01-04	34.59000015258789	34.68000030517578	33.90999984741211	34.22999954223633	32.834049224853516	5824100
115	2021-01-05	34.2869987487793	34.41999816894531	33.224998474121094	33.56999969482422	32.20096206665039	9052900
116	2021-01-06	33.689998626708984	34.20000076293945	33.40999984741211	33.939998626708984	32.55587387084961	6754300
117	2021-01-07	34.02000045776367	34.05799865722656	33.44499969482422	33.69499969482422	32.320865631103516	6487800
118	2021-01-08	33.505001068115234	33.650001525878906	33.209999084472656	33.619998931884766	32.24892807006836	6226300
119	2021-01-11	33.54999923706055	33.665000915527344	32.75	32.849998474121094	31.510326385498047	8799500
120	2021-01-12	32.849998474121094	32.97999954223633	31.719999313354492	32.18000030517578	30.86764907836914	10999400
121	2021-01-13	32.220001220703125	32.349998474121094	31.985000610351562	32.0099983215332	30.704578399658203	6137600
122	2021-01-14	32.10300064086914	32.29999923706055	31.722999572753906	32.08000183105469	30.771730422973633	8530300
123	2021-01-15	31.899999618530273	32.290000915527344	31.600000381469727	31.989999771118164	30.68539810180664	6975000
124	2021-01-19	32.13999938964844	32.595001220703125	31.854999542236328	32.36000061035156	31.040307998657227	6148600
125	2021-01-20	32.33000183105469	32.90999984741211	32.16999816894531	32.86000061035156	31.519914627075195	6556300
126	2021-01-21	32.849998474121094	32.900001525878906	32.380001068115234	32.779998779296875	31.44318199157715	5138100
127	2021-01-22	32.54999923706055	33.029998779296875	32.43199920654297	32.90999984741211	31.56787872314453	4949100
128	2021-01-25	32.810001373291016	33.790000915527344	32.7400016784668	33.75	32.37362289428711	6447200
129	2021-01-26	33.88999938964844	34.40999984741211	33.834999084472656	34.38999938964844	32.987518310546875	4664500
130	2021-01-27	34.06999969482422	35.29499816894531	34.06999969482422	34.7400016784668	33.32324981689453	7207300
131	2021-01-28	34.5	34.9900016784668	33.939998626708984	33.959999084472656	32.57505798339844	6627800
132	2021-01-29	33.59000015258789	34.349998474121094	33.26499938964844	33.5099983215332	32.143409729003906	6544400
133	2021-02-01	33.459999084472656	33.81999969482422	33.220001220703125	33.25	31.894012451171875	5619300
134	2021-02-02	33.25	34.88999938964844	32.72999954223633	33.15999984741211	31.807680130004883	8602300
135	2021-02-03	33.27000045776367	33.27000045776367	32.77000045776367	33.0099983215332	31.66379737854004	4327300
136	2021-02-04	33.099998474121094	33.38999938964844	32.849998474121094	32.91999816894531	31.577468872070312	9149400
137	2021-02-05	33.33000183105469	34.13999938964844	33.150001525878906	33.79999923706055	32.42158508300781	8081000
138	2021-02-08	33.91999816894531	34.02000045776367	33.61000061035156	33.90999984741211	32.527099609375	5075900
139	2021-02-09	33.90999984741211	34.099998474121094	33.439998626708984	33.709999084472656	32.33525085449219	4674900
140	2021-02-10	33.900001525878906	34.07400131225586	33.70500183105469	33.88999938964844	32.507911682128906	6148000
141	2021-02-11	34.22999954223633	36.2859992980957	33.900001525878906	35.540000915527344	34.09062576293945	20381000
142	2021-02-12	35.7400016784668	36.439998626708984	35.290000915527344	35.38999938964844	33.94674301147461	8821900
143	2021-02-16	35.369998931884766	35.654998779296875	35.150001525878906	35.36000061035156	33.917964935302734	6347800
144	2021-02-17	35.400001525878906	37.13999938964844	35.220001220703125	37.02000045776367	35.51026916503906	10648700
145	2021-02-18	37.130001068115234	39.220001220703125	36.86000061035156	38.959999084472656	37.37114715576172	22518600
146	2021-02-19	38.4900016784668	38.650001525878906	37.18000030517578	37.47999954223633	35.95151138305664	14349600
147	2021-02-22	37.36000061035156	37.527000427246094	37.060001373291016	37.22999954223633	35.711700439453125	6771400
148	2021-02-23	37.400001525878906	37.79999923706055	36.470001220703125	37.119998931884766	35.60618591308594	7042800
149	2021-02-24	37.0099983215332	37.619998931884766	36.65999984741211	37.599998474121094	36.066612243652344	5835600
150	2021-02-25	37.93000030517578	38.5	37.21099853515625	37.27000045776367	35.75007247924805	10442600
151	2021-02-26	37.25	37.40999984741211	36.369998931884766	36.380001068115234	34.896366119384766	7890400
152	2021-03-01	36.779998779296875	37.38999938964844	36.560001373291016	37.09000015258789	35.577415466308594	6195000
153	2021-03-02	37.16999816894531	37.630001068115234	36.88999938964844	37.31999969482422	35.79803466796875	5416700
154	2021-03-03	37.09000015258789	38.08000183105469	37.03499984741211	37.97999954223633	36.431114196777344	6537100
155	2021-03-04	38.02000045776367	38.880001068115234	36.75	37.209999084472656	35.69252014160156	11336200
156	2021-03-05	37.56999969482422	38.220001220703125	37.31999969482422	37.849998474121094	36.30641555786133	7562700
157	2021-03-08	37.81999969482422	38.869998931884766	37.81999969482422	38.66999816894531	37.09297561645508	6780700
158	2021-03-09	38.849998474121094	39.560001373291016	38.400001525878906	39.130001068115234	37.534217834472656	8743700
159	2021-03-10	39.619998931884766	39.709999084472656	38.94200134277344	39.5099983215332	37.898719787597656	7276700
160	2021-03-11	39.0099983215332	39.1150016784668	38.400001525878906	38.470001220703125	37.278541564941406	5939600
161	2021-03-12	38.529998779296875	38.59000015258789	37.810001373291016	38.11000061035156	36.929691314697266	8966900
162	2021-03-15	38.119998931884766	38.845001220703125	38.07500076293945	38.529998779296875	37.3366813659668	6920100
163	2021-03-16	38.630001068115234	38.95000076293945	38.459999084472656	38.7400016784668	37.54018020629883	6494800
164	2021-03-17	38.84000015258789	39.14500045776367	38.459999084472656	39.08000183105469	37.86964797973633	6407000
165	2021-03-18	38.93000030517578	39.25	38.77000045776367	38.939998626708984	37.73398208618164	8068100
166	2021-03-19	38.959999084472656	39.43000030517578	38.61000061035156	39.13999938964844	37.927791595458984	9966200
167	2021-03-22	39.040000915527344	39.58000183105469	38.970001220703125	39.54999923706055	38.32509231567383	7236700
168	2021-03-23	39.560001373291016	39.63999938964844	38.86800003051758	38.91999816894531	37.714603424072266	7663000
169	2021-03-24	38.84000015258789	38.96900177001953	38.220001220703125	38.22999954223633	37.04597473144531	5564200
170	2021-03-25	38.540000915527344	39.334999084472656	38.029998779296875	39.20000076293945	37.98593521118164	5414800
171	2021-03-26	39.349998474121094	40.13999938964844	38.880001068115234	40.029998779296875	38.790225982666016	9965500
172	2021-03-29	39.970001220703125	41.15999984741211	39.86000061035156	40.779998779296875	39.516998291015625	9905200
173	2021-03-30	40.900001525878906	41.20800018310547	40.18000030517578	40.279998779296875	39.03248596191406	8188000
174	2021-03-31	40.060001373291016	40.36000061035156	39.7400016784668	40.0	38.76115417480469	5671400
175	2021-04-01	40.071998596191406	40.09000015258789	39.37099838256836	40.029998779296875	38.790225982666016	4561000
176	2021-04-05	40.08000183105469	40.4900016784668	40.06999969482422	40.310001373291016	39.06155776977539	4416500
177	2021-04-06	40.11000061035156	40.79499816894531	40.099998474121094	40.70000076293945	39.439476013183594	4958000
178	2021-04-07	40.854000091552734	40.90999984741211	40.38999938964844	40.63999938964844	39.3813362121582	3678200
179	2021-04-08	40.59000015258789	40.849998474121094	40.52000045776367	40.810001373291016	39.54607009887695	4233200
180	2021-04-09	40.849998474121094	41.09700012207031	39.900001525878906	40.13999938964844	38.896820068359375	5485600
181	2021-04-12	40.310001373291016	40.88999938964844	40.150001525878906	40.70000076293945	39.439476013183594	5609900
182	2021-04-13	40.7599983215332	41.25	40.599998474121094	40.91999816894531	39.65266036987305	7243600
183	2021-04-14	40.57500076293945	40.7869987487793	39.65999984741211	40.27000045776367	39.022796630859375	10340200
184	2021-04-15	40.33000183105469	41.132999420166016	40.29999923706055	41.04999923706055	39.77863693237305	6743000
185	2021-04-16	41.15999984741211	41.470001220703125	40.76499938964844	41.0	39.73018264770508	8150500
186	2021-04-19	40.869998931884766	41.36000061035156	40.45500183105469	40.95000076293945	39.68173599243164	6512900
187	2021-04-20	40.84000015258789	41.06999969482422	40.43000030517578	41.029998779296875	39.759254455566406	5857500
188	2021-04-21	40.77000045776367	41.63999938964844	40.77000045776367	41.58000183105469	40.2922248840332	6706500
189	2021-04-22	41.470001220703125	41.4900016784668	40.79999923706055	40.970001220703125	39.70111846923828	5643400
190	2021-04-23	40.439998626708984	40.630001068115234	40.189998626708984	40.40999984741211	39.1584587097168	4725400
191	2021-04-26	40.380001068115234	40.599998474121094	39.88999938964844	40.130001068115234	38.88713073730469	7078400
192	2021-04-27	40.22999954223633	40.529998779296875	40.064998626708984	40.099998474121094	38.858062744140625	3999400
193	2021-04-28	40.2599983215332	40.47999954223633	39.959999084472656	40.119998931884766	38.87744140625	7411400
194	2021-04-29	40.2599983215332	41.97999954223633	40.15999984741211	41.685001373291016	40.39397430419922	7898400
195	2021-04-30	41.310001373291016	41.599998474121094	40.7599983215332	41.290000915527344	40.011207580566406	7664100
196	2021-05-03	41.52000045776367	42.29999923706055	41.5099983215332	41.9900016784668	40.68952560424805	6138100
197	2021-05-04	42.09000015258789	42.47999954223633	41.88999938964844	42.36000061035156	41.04806900024414	6947600
198	2021-05-05	42.2400016784668	42.5099983215332	41.88999938964844	42.470001220703125	41.154659271240234	4729700
199	2021-05-06	42.75	43.20000076293945	42.54999923706055	43.119998931884766	41.78452682495117	5286100
200	2021-05-07	43.04999923706055	43.599998474121094	42.790000915527344	43.47999954223633	42.13337707519531	5148100
201	2021-05-10	43.529998779296875	44.2599983215332	43.41999816894531	43.619998931884766	42.269039154052734	5437600
202	2021-05-11	43.720001220703125	43.86000061035156	42.630001068115234	43.255001068115234	41.915348052978516	5816700
203	2021-05-12	43.13999938964844	43.630001068115234	42.84000015258789	42.91999816894531	41.59071731567383	4770500
204	2021-05-13	42.81999969482422	44.04999923706055	42.78499984741211	43.81999969482422	42.46284866333008	5056200
205	2021-05-14	44.0	44.42499923706055	43.720001220703125	43.72999954223633	42.375633239746094	3295100
206	2021-05-17	44.0	44.095001220703125	43.46099853515625	43.79999923706055	42.44346618652344	3203000
207	2021-05-18	44.0	44.09000015258789	43.66999816894531	43.685001373291016	42.33203125	3687500
208	2021-05-19	43.52000045776367	43.61000061035156	43.220001220703125	43.56999969482422	42.2205924987793	3892600
209	2021-05-20	43.459999084472656	44.0	43.404998779296875	43.869998931884766	42.511295318603516	4203800
210	2021-05-21	43.83000183105469	44.189998626708984	43.779998779296875	44.130001068115234	42.763248443603516	3716300
211	2021-05-24	44.27000045776367	44.95000076293945	44.25	44.52000045776367	43.14116668701172	4282700
212	2021-05-25	44.56999969482422	44.630001068115234	43.90999984741211	44.150001525878906	42.782630920410156	4665300
213	2021-05-26	44.16999816894531	44.275001525878906	43.91999816894531	44.18000030517578	42.81169891357422	3085900
214	2021-05-27	43.88999938964844	44.08000183105469	43.209999084472656	43.43000030517578	42.46943664550781	5817600
215	2021-05-28	43.400001525878906	43.88100051879883	43.400001525878906	43.59000015258789	42.62590026855469	3133000
216	2021-06-01	43.720001220703125	44.029998779296875	43.619998931884766	43.849998474121094	42.880149841308594	3496800
217	2021-06-02	43.970001220703125	44.220001220703125	43.71900177001953	44.09000015258789	43.11484146118164	3525100
218	2021-06-03	43.97999954223633	44.029998779296875	43.56999969482422	43.9900016784668	43.01705551147461	4312200
219	2021-06-04	44.189998626708984	44.334999084472656	43.724998474121094	43.959999084472656	42.98771667480469	3091700
220	2021-06-07	43.880001068115234	44.099998474121094	43.540000915527344	43.880001068115234	42.90948486328125	4285800
221	2021-06-08	43.83000183105469	43.93000030517578	43.632999420166016	43.779998779296875	42.81169891357422	3523700
222	2021-06-09	43.11000061035156	43.61000061035156	42.93000030517578	43.040000915527344	42.08806610107422	5710900
223	2021-06-10	43.0099983215332	43.29999923706055	42.91999816894531	42.95000076293945	42.000057220458984	3195000
224	2021-06-11	42.91600036621094	43.494998931884766	42.91600036621094	43.41999816894531	42.459659576416016	5078600
225	2021-06-14	43.349998474121094	43.349998474121094	42.11000061035156	42.81999969482422	41.872928619384766	7227500
226	2021-06-15	42.88999938964844	42.9900016784668	42.529998779296875	42.7599983215332	41.81425857543945	5992400
227	2021-06-16	42.599998474121094	42.68000030517578	41.869998931884766	41.90999984741211	40.98305892944336	4601100
228	2021-06-17	41.88999938964844	41.88999938964844	41.099998474121094	41.33000183105469	40.415889739990234	7362500
229	2021-06-18	41.16999816894531	41.279998779296875	40.26499938964844	40.5	39.604244232177734	8795500
230	2021-06-21	40.59000015258789	40.93000030517578	40.33100128173828	40.83000183105469	39.92694854736328	5012800
231	2021-06-22	40.935001373291016	40.935001373291016	40.5099983215332	40.54999923706055	39.65313720703125	3341800
232	2021-06-23	40.54399871826172	40.54999923706055	40.119998931884766	40.13999938964844	39.25220489501953	3559000
233	2021-06-24	40.220001220703125	40.52000045776367	39.77000045776367	40.369998931884766	39.477115631103516	4986600
234	2021-06-25	40.400001525878906	40.79499816894531	40.2599983215332	40.689998626708984	39.7900390625	3569300
235	2021-06-28	40.755001068115234	40.994998931884766	40.619998931884766	40.880001068115234	39.97583770751953	3837100
236	2021-06-29	40.810001373291016	41.02000045776367	40.404998779296875	40.58000183105469	39.68247604370117	2874900
237	2021-06-30	40.52000045776367	40.9900016784668	40.5	40.779998779296875	39.878047943115234	4348500
238	2021-07-01	40.92499923706055	40.92499923706055	40.44499969482422	40.4900016784668	39.59446716308594	2816300
239	2021-07-02	40.4900016784668	40.599998474121094	40.220001220703125	40.380001068115234	39.486900329589844	2698200
240	2021-07-06	40.59000015258789	40.59000015258789	39.220001220703125	39.650001525878906	38.77304458618164	6371100
241	2021-07-07	39.560001373291016	40.040000915527344	39.52000045776367	39.849998474121094	38.9686164855957	4974400
242	2021-07-08	39.59000015258789	40.029998779296875	39.369998931884766	39.599998474121094	38.72414779663086	4303200
243	2021-07-09	39.68000030517578	40.005001068115234	39.630001068115234	39.95000076293945	39.066410064697266	4357600
244	2021-07-12	39.83000183105469	39.869998931884766	39.5099983215332	39.790000915527344	38.90994644165039	5298100
245	2021-07-13	39.58399963378906	39.79999923706055	38.9900016784668	39.15999984741211	38.293880462646484	5212500
246	2021-07-14	39.13999938964844	39.25	38.59000015258789	38.9900016784668	38.12764358520508	5292600
247	2021-07-15	38.869998931884766	39.55500030517578	38.849998474121094	39.43000030517578	38.55791091918945	5314300
248	2021-07-16	39.47999954223633	39.56999969482422	39.26100158691406	39.29999923706055	38.430782318115234	4084800
249	2021-07-19	39.20000076293945	39.689998626708984	38.77000045776367	39.34000015258789	38.46989822387695	4266200
250	2021-07-20	39.47999954223633	39.90800094604492	39.28499984741211	39.400001525878906	38.5285758972168	4285800
251	2021-07-21	39.582000732421875	39.69599914550781	39.33000183105469	39.369998931884766	38.49923324584961	2973100
252	2021-07-22	39.26900100708008	39.26900100708008	38.689998626708984	38.79999923706055	37.94184112548828	3395400
253	2021-07-23	38.869998931884766	39.369998931884766	38.720001220703125	39.220001220703125	38.35255813598633	5025500
254	2021-07-26	39.220001220703125	39.720001220703125	39.099998474121094	39.52000045776367	38.64591598510742	3641700
255	2021-07-27	39.4900016784668	39.5099983215332	39.04999923706055	39.27000045776367	38.40144729614258	3565500
256	2021-07-28	39.150001525878906	39.220001220703125	38.66999816894531	38.91999816894531	38.05918884277344	3461100
257	2021-07-29	39.15999984741211	39.189998626708984	38.79499816894531	38.97999954223633	38.11785888671875	3204100
258	2021-07-30	39.029998779296875	39.22999954223633	38.375	38.470001220703125	37.619144439697266	4858900
259	2021-08-02	38.595001220703125	38.779998779296875	38.380001068115234	38.58000183105469	37.72671127319336	4207700
260	2021-08-03	38.599998474121094	39.1150016784668	38.40999984741211	38.939998626708984	38.07874298095703	4772200
261	2021-08-04	38.349998474121094	38.560001373291016	36.689998626708984	36.939998626708984	36.122982025146484	11007800
262	2021-08-05	37.04999923706055	37.29999923706055	36.40999984741211	36.939998626708984	36.122982025146484	9560300
263	2021-08-06	37.22999954223633	37.4900016784668	37.0	37.20000076293945	36.37723159790039	8639400
264	2021-08-09	37.400001525878906	37.560001373291016	36.939998626708984	37.310001373291016	36.484798431396484	5585000
265	2021-08-10	37.32500076293945	37.599998474121094	36.970001220703125	37.470001220703125	36.641258239746094	5581200
266	2021-08-11	37.650001525878906	38.08000183105469	37.4900016784668	37.77000045776367	36.93462371826172	4244200
267	2021-08-12	37.84000015258789	37.88999938964844	37.36000061035156	37.36000061035156	36.53369140625	3194000
268	2021-08-13	37.470001220703125	38.029998779296875	37.369998931884766	37.869998931884766	37.03240966796875	3556000
269	2021-08-16	37.85599899291992	38.2599983215332	37.689998626708984	38.0099983215332	37.169315338134766	4530100
270	2021-08-17	37.9900016784668	37.9900016784668	37.5099983215332	37.90999984741211	37.07152557373047	4555500
271	2021-08-18	37.849998474121094	37.880001068115234	36.93000030517578	36.95000076293945	36.13276290893555	4786400
272	2021-08-19	36.77000045776367	37.0099983215332	36.63999938964844	36.83000183105469	36.01541519165039	4789600
273	2021-08-20	36.70000076293945	36.79999923706055	36.2599983215332	36.599998474121094	35.79050064086914	3688200
274	2021-08-23	36.689998626708984	36.8650016784668	36.459999084472656	36.63999938964844	35.82961654663086	3348200
275	2021-08-24	36.709999084472656	36.7400016784668	36.369998931884766	36.54999923706055	35.741607666015625	3250000
276	2021-08-25	36.619998931884766	36.77000045776367	36.26499938964844	36.75	35.93718338012695	4319100
277	2021-08-26	36.75	36.81999969482422	36.025001525878906	36.06999969482422	35.27222442626953	4474000
278	2021-08-27	36.029998779296875	36.474998474121094	35.810001373291016	36.380001068115234	35.57536697387695	3661500
279	2021-08-30	36.290000915527344	36.43000030517578	36.09000015258789	36.119998931884766	35.32111358642578	4600700
280	2021-08-31	35.779998779296875	36.11899948120117	35.540000915527344	35.9900016784668	35.588104248046875	6883300
281	2021-09-01	36.119998931884766	36.400001525878906	35.935001373291016	36.099998474121094	35.69687271118164	4678900
282	2021-09-02	36.189998626708984	36.3849983215332	35.85499954223633	36.06999969482422	35.66720962524414	6427700
283	2021-09-03	36.06999969482422	36.189998626708984	35.75	35.83000183105469	35.42988967895508	5550300
284	2021-09-07	35.70000076293945	35.77000045776367	35.380001068115234	35.65999984741211	35.26178741455078	5359300
285	2021-09-08	35.70000076293945	37.40999984741211	35.611000061035156	37.060001373291016	36.646156311035156	11755600
286	2021-09-09	36.91999816894531	37.04999923706055	36.38999938964844	36.560001373291016	36.151737213134766	7644400
287	2021-09-10	36.4900016784668	36.59000015258789	36.16999816894531	36.33000183105469	35.92430877685547	4071700
288	2021-09-13	36.56999969482422	37.13999938964844	36.54999923706055	36.63999938964844	36.23084259033203	4777500
289	2021-09-14	36.75	36.845001220703125	36.029998779296875	36.209999084472656	35.80564498901367	4371600
290	2021-09-15	36.11199951171875	36.369998931884766	35.93000030517578	36.220001220703125	35.81553649902344	6179700
291	2021-09-16	36.2400016784668	36.689998626708984	36.029998779296875	36.540000915527344	36.131961822509766	4102100
292	2021-09-17	36.459999084472656	36.79999923706055	36.18000030517578	36.54999923706055	36.141849517822266	11784900
293	2021-09-20	36.369998931884766	36.630001068115234	35.76499938964844	36.209999084472656	35.80564498901367	6614500
294	2021-09-21	36.16999816894531	36.55500030517578	35.82500076293945	35.939998626708984	35.538658142089844	3880100
295	2021-09-22	36.380001068115234	36.599998474121094	35.939998626708984	36.130001068115234	35.726539611816406	3977900
296	2021-09-23	36.20000076293945	36.63999938964844	36.16899871826172	36.310001373291016	35.9045295715332	4047300
297	2021-09-24	36.349998474121094	36.67499923706055	36.279998779296875	36.38999938964844	35.98363494873047	3393600
298	2021-09-27	36.5099983215332	37.17599868774414	36.41999816894531	36.84000015258789	36.428611755371094	4869200
299	2021-09-28	36.790000915527344	37.11000061035156	36.189998626708984	36.619998931884766	36.21106719970703	7260000
300	2021-09-29	36.540000915527344	37.790000915527344	36.459999084472656	37.529998779296875	37.110904693603516	6387900
301	2021-09-30	37.599998474121094	37.63999938964844	36.79999923706055	36.81999969482422	36.40883255004883	4731100
302	2021-10-01	37.02000045776367	37.040000915527344	36.54999923706055	36.68000030517578	36.2703971862793	4151800
303	2021-10-04	36.678001403808594	37.29999923706055	36.678001403808594	36.88999938964844	36.478050231933594	6787000
304	2021-10-05	36.83000183105469	37.224998474121094	36.79999923706055	37.06999969482422	36.65604019165039	3776100
305	2021-10-06	36.869998931884766	37.38999938964844	36.61000061035156	37.349998474121094	36.93291473388672	3623600
306	2021-10-07	37.5	37.76499938964844	37.0	37.08000183105469	36.665931701660156	4244700
307	2021-10-08	37.06999969482422	37.279998779296875	36.70500183105469	36.779998779296875	36.36927795410156	3156000
308	2021-10-11	36.900001525878906	37.42499923706055	36.7599983215332	36.779998779296875	36.36927795410156	4466500
309	2021-10-12	36.69200134277344	37.04999923706055	36.529998779296875	36.779998779296875	36.36927795410156	4657000
310	2021-10-13	36.81999969482422	37.01499938964844	36.31999969482422	36.79999923706055	36.38905715942383	3918000
311	2021-10-14	36.9900016784668	37.39500045776367	36.939998626708984	37.2599983215332	36.84391784667969	4014300
312	2021-10-15	37.41999816894531	37.54100036621094	36.849998474121094	36.97999954223633	36.567047119140625	4214700
313	2021-10-18	36.72999954223633	37.165000915527344	36.632999420166016	36.880001068115234	36.46816635131836	3025300
314	2021-10-19	36.90999984741211	36.9900016784668	36.31999969482422	36.810001373291016	36.39894485473633	3848900
315	2021-10-20	36.7400016784668	37.04999923706055	36.58000183105469	36.91999816894531	36.507713317871094	3493300
316	2021-10-21	36.79999923706055	36.88999938964844	35.9900016784668	36.380001068115234	35.97374725341797	5243700
317	2021-10-22	36.33000183105469	36.7599983215332	36.29999923706055	36.380001068115234	35.97374725341797	3408000
318	2021-10-25	36.380001068115234	36.48500061035156	36.02000045776367	36.220001220703125	35.81553649902344	5690900
319	2021-10-26	36.349998474121094	36.869998931884766	36.209999084472656	36.439998626708984	36.033077239990234	8539700
320	2021-10-27	37.040000915527344	37.189998626708984	35.59000015258789	36.400001525878906	35.993526458740234	7886300
321	2021-10-28	36.29999923706055	36.529998779296875	35.88999938964844	36.47999954223633	36.0726318359375	5816100
322	2021-10-29	36.310001373291016	36.619998931884766	35.779998779296875	35.88999938964844	35.489219665527344	6246900
323	2021-11-01	35.880001068115234	36.78499984741211	35.790000915527344	36.72999954223633	36.31983947753906	5043900
324	2021-11-02	36.7400016784668	37.17499923706055	36.48699951171875	37.08000183105469	36.665931701660156	5516100
325	2021-11-03	37.189998626708984	37.5099983215332	36.959999084472656	37.41999816894531	37.002132415771484	4854400
326	2021-11-04	37.369998931884766	37.5099983215332	36.84000015258789	37.189998626708984	36.77470016479492	3792800
327	2021-11-05	37.4900016784668	38.20000076293945	37.45000076293945	37.84000015258789	37.417442321777344	8468400
328	2021-11-08	37.95000076293945	38.04499816894531	37.06999969482422	37.20000076293945	36.78459167480469	5064100
329	2021-11-09	37.150001525878906	37.404998779296875	37.0	37.349998474121094	36.93291473388672	4083300
330	2021-11-10	37.564998626708984	37.84000015258789	37.209999084472656	37.4900016784668	37.071353912353516	4392000
331	2021-11-11	37.43000030517578	37.54999923706055	37.220001220703125	37.279998779296875	36.86369705200195	3380400
332	2021-11-12	37.310001373291016	37.54999923706055	37.04999923706055	37.220001220703125	36.80436706542969	4520500
333	2021-11-15	37.279998779296875	37.737998962402344	37.244998931884766	37.619998931884766	37.19989776611328	5967000
334	2021-11-16	37.70000076293945	37.970001220703125	36.98500061035156	37.040000915527344	36.62637710571289	5228500
335	2021-11-17	37.04999923706055	37.13999938964844	36.40999984741211	36.560001373291016	36.151737213134766	6974200
336	2021-11-18	35.459999084472656	35.58000183105469	34.7599983215332	35.369998931884766	34.97502517700195	21735600
337	2021-11-19	35.31999969482422	35.56999969482422	34.97999954223633	35.34000015258789	34.94536209106445	8973800
338	2021-11-22	35.29999923706055	35.779998779296875	35.22999954223633	35.470001220703125	35.073909759521484	22906700
339	2021-11-23	35.720001220703125	36.060001373291016	35.61000061035156	35.81999969482422	35.42000198364258	9909400
340	2021-11-24	35.209999084472656	35.33000183105469	34.86000061035156	35.189998626708984	35.189998626708984	7058200
341	2021-11-26	34.900001525878906	35.25	34.540000915527344	34.83000183105469	34.83000183105469	7366800
342	2021-11-29	34.90999984741211	35.0	34.33000183105469	34.779998779296875	34.779998779296875	8750700
343	2021-11-30	34.63999938964844	34.70000076293945	33.505001068115234	33.61000061035156	33.61000061035156	15110300
344	2021-12-01	33.959999084472656	34.310001373291016	32.81999969482422	32.880001068115234	32.880001068115234	12204500
345	2021-12-02	32.9900016784668	33.470001220703125	32.78499984741211	33.25	33.25	8715100
346	2021-12-03	33.34000015258789	33.790000915527344	33.30500030517578	33.63999938964844	33.63999938964844	8061000