Volt/voltron/data/KIM.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	11.09000015258789	11.260000228881836	10.739999771118164	10.75	10.29643440246582	5944200
3	2020-07-27	10.680000305175781	10.770000457763672	10.350000381469727	10.710000038146973	10.258121490478516	6599200
4	2020-07-28	10.649999618530273	11.239999771118164	10.529999732971191	11.119999885559082	10.650822639465332	6390100
5	2020-07-29	11.319999694824219	11.449999809265137	10.829999923706055	11.329999923706055	10.851962089538574	9111100
6	2020-07-30	11.069999694824219	11.279999732971191	10.819999694824219	11.229999542236328	10.756180763244629	6250900
7	2020-07-31	11.229999542236328	11.229999542236328	10.84000015258789	11.149999618530273	10.679555892944336	14200400
8	2020-08-03	11.109999656677246	11.180000305175781	10.880000114440918	11.09000015258789	10.622089385986328	3225500
9	2020-08-04	11.140000343322754	11.609999656677246	11.119999885559082	11.539999961853027	11.053102493286133	3833300
10	2020-08-05	11.680000305175781	11.770000457763672	11.220000267028809	11.319999694824219	10.842384338378906	4780700
11	2020-08-06	11.239999771118164	11.609999656677246	11.239999771118164	11.4399995803833	10.957320213317871	5193600
12	2020-08-07	11.359999656677246	11.9399995803833	11.180000305175781	11.930000305175781	11.426647186279297	4742200
13	2020-08-10	11.960000038146973	12.260000228881836	11.90999984741211	12.069999694824219	11.560739517211914	5633800
14	2020-08-11	12.630000114440918	12.890000343322754	12.430000305175781	12.460000038146973	11.934285163879395	5225800
15	2020-08-12	12.520000457763672	12.65999984741211	12.1899995803833	12.390000343322754	11.867238998413086	3127900
16	2020-08-13	12.25	12.470000267028809	11.970000267028809	12.010000228881836	11.50327205657959	3034900
17	2020-08-14	11.930000305175781	12.210000038146973	11.880000114440918	11.979999542236328	11.474535942077637	4449400
18	2020-08-17	11.989999771118164	12.079999923706055	11.829999923706055	12.0	11.493693351745605	3763800
19	2020-08-18	11.960000038146973	12.0	11.520000457763672	11.75	11.254241943359375	3498000
20	2020-08-19	11.779999732971191	11.800000190734863	11.399999618530273	11.430000305175781	10.94774341583252	4285400
21	2020-08-20	11.34000015258789	11.75	11.229999542236328	11.550000190734863	11.0626802444458	3206600
22	2020-08-21	11.539999961853027	11.609999656677246	11.319999694824219	11.430000305175781	10.94774341583252	3777400
23	2020-08-24	11.489999771118164	11.869999885559082	11.350000381469727	11.850000381469727	11.35002326965332	3759200
24	2020-08-25	11.890000343322754	12.029999732971191	11.59000015258789	11.819999694824219	11.321288108825684	2834800
25	2020-08-26	11.850000381469727	11.899999618530273	11.510000228881836	11.569999694824219	11.081836700439453	2527400
26	2020-08-27	11.630000114440918	11.989999771118164	11.630000114440918	11.880000114440918	11.37875747680664	3041800
27	2020-08-28	11.920000076293945	12.09000015258789	11.619999885559082	12.069999694824219	11.560739517211914	5936700
28	2020-08-31	12.069999694824219	12.069999694824219	11.859999656677246	11.989999771118164	11.484114646911621	6286400
29	2020-09-01	11.779999732971191	12.359999656677246	11.680000305175781	12.210000038146973	11.694833755493164	4725500
30	2020-09-02	12.229999542236328	12.369999885559082	12.0	12.359999656677246	11.83850383758545	4995500
31	2020-09-03	12.460000038146973	12.729999542236328	12.289999961853027	12.510000228881836	11.982175827026367	3771900
32	2020-09-04	12.600000381469727	12.760000228881836	12.34000015258789	12.65999984741211	12.125846862792969	5199900
33	2020-09-08	12.510000228881836	12.600000381469727	12.210000038146973	12.260000228881836	11.74272346496582	5594800
34	2020-09-09	12.210000038146973	12.289999961853027	11.979999542236328	12.09000015258789	11.675125122070312	4403000
35	2020-09-10	12.100000381469727	12.319999694824219	12.050000190734863	12.130000114440918	11.713753700256348	5819100
36	2020-09-11	12.050000190734863	12.0600004196167	11.539999961853027	11.65999984741211	11.259881973266602	8760500
37	2020-09-14	11.90999984741211	12.420000076293945	11.850000381469727	12.369999885559082	11.945517539978027	6067100
38	2020-09-15	12.4399995803833	13.180000305175781	12.359999656677246	12.970000267028809	12.52492904663086	6268200
39	2020-09-16	13.0	13.180000305175781	12.800000190734863	13.0600004196167	12.611839294433594	5124300
40	2020-09-17	12.84000015258789	13.029999732971191	12.75	12.850000381469727	12.409046173095703	3930700
41	2020-09-18	12.720000267028809	12.8100004196167	12.1899995803833	12.199999809265137	11.781351089477539	8098700
42	2020-09-21	11.850000381469727	11.899999618530273	11.359999656677246	11.550000190734863	11.153656005859375	5878600
43	2020-09-22	11.579999923706055	11.819999694824219	11.34000015258789	11.350000381469727	10.960519790649414	5933800
44	2020-09-23	11.300000190734863	11.5600004196167	10.779999732971191	10.789999961853027	10.4197359085083	3859300
45	2020-09-24	10.739999771118164	11.0	10.59000015258789	10.899999618530273	10.525960922241211	5409800
46	2020-09-25	10.789999961853027	11.270000457763672	10.760000228881836	11.220000267028809	10.834980010986328	2802200
47	2020-09-28	11.550000190734863	11.75	11.40999984741211	11.5600004196167	11.163313865661621	3512600
48	2020-09-29	11.479999542236328	11.479999542236328	10.960000038146973	11.279999732971191	10.892921447753906	5098400
49	2020-09-30	11.369999885559082	11.600000381469727	11.100000381469727	11.260000228881836	10.873607635498047	4247800
50	2020-10-01	11.319999694824219	11.649999618530273	11.170000076293945	11.609999656677246	11.211596488952637	5379100
51	2020-10-02	11.270000457763672	11.920000076293945	11.210000038146973	11.899999618530273	11.491644859313965	5727800
52	2020-10-05	12.029999732971191	12.100000381469727	11.65999984741211	11.949999809265137	11.53993034362793	4137100
53	2020-10-06	12.109999656677246	12.319999694824219	11.869999885559082	11.949999809265137	11.53993034362793	4605300
54	2020-10-07	12.010000228881836	12.100000381469727	11.680000305175781	11.760000228881836	11.356450080871582	5112700
55	2020-10-08	11.890000343322754	12.020000457763672	11.779999732971191	12.020000457763672	11.607528686523438	5078800
56	2020-10-09	12.130000114440918	12.130000114440918	11.600000381469727	11.619999885559082	11.221253395080566	3403400
57	2020-10-12	11.619999885559082	11.6899995803833	11.4399995803833	11.609999656677246	11.211596488952637	6290400
58	2020-10-13	11.479999542236328	11.569999694824219	11.020000457763672	11.069999694824219	10.6901273727417	3942300
59	2020-10-14	11.079999923706055	11.199999809265137	10.960000038146973	10.970000267028809	10.593559265136719	3446700
60	2020-10-15	10.899999618530273	11.180000305175781	10.819999694824219	11.109999656677246	10.728754997253418	3243200
61	2020-10-16	11.0600004196167	11.130000114440918	10.800000190734863	11.020000457763672	10.641843795776367	4698300
62	2020-10-19	11.270000457763672	11.289999961853027	10.789999961853027	10.930000305175781	10.554931640625	5374900
63	2020-10-20	11.029999732971191	11.25	11.0	11.100000381469727	10.719099044799805	4079300
64	2020-10-21	11.050000190734863	11.119999885559082	10.880000114440918	11.0600004196167	10.680471420288086	3221200
65	2020-10-22	11.039999961853027	11.510000228881836	11.0	11.460000038146973	11.066744804382324	3928700
66	2020-10-23	11.520000457763672	11.75	11.319999694824219	11.5	11.105372428894043	3048700
67	2020-10-26	11.390000343322754	11.390000343322754	10.960000038146973	11.109999656677246	10.728754997253418	3235500
68	2020-10-27	11.050000190734863	11.1899995803833	10.579999923706055	10.59000015258789	10.226598739624023	3993000
69	2020-10-28	10.3100004196167	10.510000228881836	10.1899995803833	10.220000267028809	9.869295120239258	4403900
70	2020-10-29	10.149999618530273	10.520000457763672	10.039999961853027	10.420000076293945	10.062432289123535	3599300
71	2020-10-30	10.359999656677246	10.5	10.149999618530273	10.260000228881836	9.907923698425293	4037100
72	2020-11-02	10.40999984741211	10.5	10.220000267028809	10.449999809265137	10.091403007507324	5697200
73	2020-11-03	10.699999809265137	11.109999656677246	10.670000076293945	11.020000457763672	10.641843795776367	6880400
74	2020-11-04	10.949999809265137	10.970000267028809	10.510000228881836	10.729999542236328	10.361794471740723	4336300
75	2020-11-05	10.819999694824219	11.039999961853027	10.5600004196167	10.59000015258789	10.226598739624023	4442500
76	2020-11-06	10.670000076293945	10.829999923706055	10.170000076293945	10.260000228881836	9.907923698425293	5107300
77	2020-11-09	11.739999771118164	13.960000038146973	11.720000267028809	13.569999694824219	13.104338645935059	19590900
78	2020-11-10	13.539999961853027	14.40999984741211	13.520000457763672	14.140000343322754	13.654779434204102	13446900
79	2020-11-11	13.930000305175781	14.15999984741211	13.239999771118164	14.140000343322754	13.654779434204102	10056400
80	2020-11-12	13.859999656677246	14.029999732971191	13.430000305175781	13.550000190734863	13.0850248336792	6117700
81	2020-11-13	13.760000228881836	14.369999885559082	13.75	14.220000267028809	13.732034683227539	4619600
82	2020-11-16	15.130000114440918	15.470000267028809	14.65999984741211	15.229999542236328	14.70737361907959	6197400
83	2020-11-17	14.880000114440918	15.210000038146973	14.59000015258789	15.069999694824219	14.552864074707031	3626300
84	2020-11-18	15.100000381469727	15.449999809265137	14.539999961853027	14.550000190734863	14.05070972442627	4299000
85	2020-11-19	14.449999809265137	15.0	14.289999961853027	14.979999542236328	14.465953826904297	4688300
86	2020-11-20	14.979999542236328	15.050000190734863	14.729999542236328	14.949999809265137	14.436983108520508	2389400
87	2020-11-23	15.239999771118164	15.899999618530273	15.210000038146973	15.609999656677246	15.074334144592285	4446400
88	2020-11-24	15.960000038146973	16.260000228881836	15.390000343322754	15.430000305175781	14.900511741638184	8199600
89	2020-11-25	15.289999961853027	15.460000038146973	15.010000228881836	15.270000457763672	14.746003150939941	5996800
90	2020-11-27	15.350000381469727	15.4399995803833	14.989999771118164	15.069999694824219	14.552864074707031	1516400
91	2020-11-30	14.970000267028809	15.0600004196167	14.40999984741211	14.4399995803833	13.944483757019043	5826800
92	2020-12-01	14.739999771118164	15.029999732971191	14.619999885559082	14.800000190734863	14.292131423950195	4414200
93	2020-12-02	14.729999542236328	15.1899995803833	14.579999923706055	15.079999923706055	14.562521934509277	2566900
94	2020-12-03	15.1899995803833	15.40999984741211	15.029999732971191	15.1899995803833	14.668747901916504	5189400
95	2020-12-04	15.390000343322754	15.699999809265137	15.279999732971191	15.609999656677246	15.074334144592285	4386100
96	2020-12-07	15.5	15.5	15.010000228881836	15.100000381469727	14.58183765411377	3945100
97	2020-12-08	14.699999809265137	15.100000381469727	14.699999809265137	14.819999694824219	14.464712142944336	3280800
98	2020-12-09	14.930000305175781	15.029999732971191	14.729999542236328	14.930000305175781	14.572075843811035	4540600
99	2020-12-10	14.710000038146973	15.0	14.710000038146973	14.819999694824219	14.464712142944336	4415900
100	2020-12-11	14.699999809265137	14.789999961853027	14.569999694824219	14.75	14.396391868591309	3892200
101	2020-12-14	14.960000038146973	15.180000305175781	14.420000076293945	14.430000305175781	14.084063529968262	3482400
102	2020-12-15	14.800000190734863	15.270000457763672	14.510000228881836	15.260000228881836	14.8941650390625	4971300
103	2020-12-16	15.279999732971191	15.329999923706055	14.770000457763672	14.979999542236328	14.620877265930176	3735100
104	2020-12-17	15.010000228881836	15.079999923706055	14.739999771118164	15.079999923706055	14.71847915649414	2975800
105	2020-12-18	15.050000190734863	15.050000190734863	14.510000228881836	14.619999885559082	14.26950740814209	6090100
106	2020-12-21	14.300000190734863	14.489999771118164	14.029999732971191	14.430000305175781	14.084063529968262	4396900
107	2020-12-22	14.489999771118164	14.600000381469727	14.210000038146973	14.390000343322754	14.045022010803223	1885900
108	2020-12-23	14.5	14.720000267028809	14.359999656677246	14.390000343322754	14.045022010803223	2230300
109	2020-12-24	14.460000038146973	14.649999618530273	14.270000457763672	14.520000457763672	14.171905517578125	921600
110	2020-12-28	14.550000190734863	14.800000190734863	14.460000038146973	14.710000038146973	14.357349395751953	1865900
111	2020-12-29	14.770000457763672	14.989999771118164	14.430000305175781	14.5	14.152384757995605	1719100
112	2020-12-30	14.489999771118164	14.899999618530273	14.489999771118164	14.800000190734863	14.445192337036133	2931800
113	2020-12-31	14.770000457763672	15.050000190734863	14.550000190734863	15.010000228881836	14.650158882141113	3032200
114	2021-01-04	15.020000457763672	15.140000343322754	14.300000190734863	14.329999923706055	13.986459732055664	4784400
115	2021-01-05	14.359999656677246	14.619999885559082	14.279999732971191	14.40999984741211	14.06454086303711	3135800
116	2021-01-06	14.59000015258789	15.319999694824219	14.579999923706055	15.180000305175781	14.816082954406738	4793000
117	2021-01-07	15.270000457763672	15.3100004196167	15.050000190734863	15.25	14.884404182434082	5457800
118	2021-01-08	15.25	15.489999771118164	15.0600004196167	15.4399995803833	15.069849014282227	4040100
119	2021-01-11	15.479999542236328	15.579999923706055	15.15999984741211	15.220000267028809	14.855123519897461	6294500
120	2021-01-12	15.210000038146973	15.569999694824219	15.140000343322754	15.5	15.128411293029785	3153000
121	2021-01-13	15.520000457763672	15.930000305175781	15.520000457763672	15.920000076293945	15.538342475891113	7043600
122	2021-01-14	16.0	16.469999313354492	15.90999984741211	16.389999389648438	15.997074127197266	4171000
123	2021-01-15	16.309999465942383	16.549999237060547	16.0	16.469999313354492	16.07515525817871	6851300
124	2021-01-19	16.559999465942383	16.610000610351562	16.219999313354492	16.530000686645508	16.133718490600586	4887300
125	2021-01-20	16.530000686645508	17.079999923706055	16.479999542236328	16.84000015258789	16.43628692626953	5612300
126	2021-01-21	16.690000534057617	16.739999771118164	16.239999771118164	16.579999923706055	16.182519912719727	6713200
127	2021-01-22	16.43000030517578	16.719999313354492	16.100000381469727	16.65999984741211	16.260602951049805	5289600
128	2021-01-25	16.530000686645508	17.309999465942383	16.469999313354492	17.040000915527344	16.631492614746094	5118200
129	2021-01-26	17.18000030517578	17.360000610351562	16.979999542236328	17.270000457763672	16.85597801208496	4725100
130	2021-01-27	17.059999465942383	17.510000228881836	16.8700008392334	17.270000457763672	16.85597801208496	7310600
131	2021-01-28	17.34000015258789	17.989999771118164	17.270000457763672	17.5	17.08046531677246	7701600
132	2021-01-29	17.389999389648438	17.420000076293945	16.3799991607666	16.510000228881836	16.114198684692383	12814300
133	2021-02-01	16.610000610351562	16.610000610351562	15.90999984741211	16.350000381469727	15.958033561706543	5804700
134	2021-02-02	16.399999618530273	16.40999984741211	16.1299991607666	16.290000915527344	15.899473190307617	4203900
135	2021-02-03	16.190000534057617	16.3700008392334	15.970000267028809	16.299999237060547	15.909231185913086	6373300
136	2021-02-04	16.389999389648438	16.899999618530273	16.309999465942383	16.700000762939453	16.29964256286621	4187900
137	2021-02-05	16.93000030517578	17.0	16.700000762939453	16.719999313354492	16.319164276123047	2062900
138	2021-02-08	16.760000228881836	17.100000381469727	16.65999984741211	17.049999237060547	16.641250610351562	3388400
139	2021-02-09	17.139999389648438	17.190000534057617	16.979999542236328	17.190000534057617	16.777894973754883	2568700
140	2021-02-10	17.350000381469727	17.889999389648438	17.290000915527344	17.6299991607666	17.207345962524414	6219000
141	2021-02-11	17.6299991607666	18.100000381469727	17.59000015258789	17.950000762939453	17.519676208496094	6265400
142	2021-02-12	17.899999618530273	18.219999313354492	17.81999969482422	18.030000686645508	17.59775733947754	5216200
143	2021-02-16	18.020000457763672	18.15999984741211	17.520000457763672	17.6299991607666	17.207345962524414	5407400
144	2021-02-17	17.639999389648438	17.850000381469727	17.510000228881836	17.809999465942383	17.383031845092773	3877400
145	2021-02-18	17.709999084472656	18.020000457763672	17.690000534057617	17.8700008392334	17.44159507751465	3419600
146	2021-02-19	17.959999084472656	18.15999984741211	17.610000610351562	17.670000076293945	17.246389389038086	8015800
147	2021-02-22	17.65999984741211	18.270000457763672	17.65999984741211	18.200000762939453	17.763681411743164	9733500
148	2021-02-23	18.309999465942383	18.68000030517578	18.200000762939453	18.549999237060547	18.10529136657715	4845900
149	2021-02-24	18.530000686645508	19.219999313354492	18.350000381469727	19.149999618530273	18.690906524658203	4848600
150	2021-02-25	19.270000457763672	19.440000534057617	18.440000534057617	18.6200008392334	18.173614501953125	5543000
151	2021-02-26	18.489999771118164	18.719999313354492	18.110000610351562	18.329999923706055	17.890565872192383	4911900
152	2021-03-01	18.700000762939453	19.079999923706055	18.530000686645508	18.56999969482422	18.12481117248535	3740300
153	2021-03-02	18.459999084472656	18.469999313354492	18.0	18.149999618530273	17.714881896972656	4534600
154	2021-03-03	18.229999542236328	19.020000457763672	18.15999984741211	18.739999771118164	18.29073715209961	5449200
155	2021-03-04	18.969999313354492	19.190000534057617	18.149999618530273	18.6299991607666	18.183372497558594	5693400
156	2021-03-05	18.670000076293945	19.06999969482422	18.15999984741211	19.020000457763672	18.56402587890625	3728700
157	2021-03-08	19.229999542236328	19.729999542236328	18.93000030517578	19.600000381469727	19.1301212310791	4688000
158	2021-03-09	19.3799991607666	19.399999618530273	18.770000457763672	19.1299991607666	18.834749221801758	6877000
159	2021-03-10	19.170000076293945	19.479999542236328	18.829999923706055	19.239999771118164	18.943052291870117	5406000
160	2021-03-11	19.239999771118164	19.520000457763672	19.020000457763672	19.350000381469727	19.051355361938477	3134900
161	2021-03-12	19.459999084472656	19.700000762939453	19.260000228881836	19.690000534057617	19.386106491088867	6238600
162	2021-03-15	19.709999084472656	19.809999465942383	19.18000030517578	19.719999313354492	19.4156436920166	3952700
163	2021-03-16	19.719999313354492	19.729999542236328	18.989999771118164	19.100000381469727	18.805212020874023	4571600
164	2021-03-17	19.1299991607666	19.440000534057617	19.010000228881836	19.3799991607666	19.080890655517578	4628600
165	2021-03-18	19.43000030517578	19.600000381469727	18.989999771118164	19.1200008392334	18.824905395507812	3719000
166	2021-03-19	19.079999923706055	19.329999923706055	18.790000915527344	18.81999969482422	18.5295352935791	7420500
167	2021-03-22	18.75	18.75	18.290000915527344	18.489999771118164	18.204627990722656	3385000
168	2021-03-23	18.34000015258789	18.56999969482422	17.889999389648438	18.06999969482422	17.79111099243164	5762500
169	2021-03-24	18.139999389648438	18.719999313354492	18.139999389648438	18.260000228881836	17.978178024291992	4598400
170	2021-03-25	18.09000015258789	19.100000381469727	17.93000030517578	19.010000228881836	18.716602325439453	4990400
171	2021-03-26	19.200000762939453	19.40999984741211	18.829999923706055	19.209999084472656	18.913515090942383	3683300
172	2021-03-29	19.110000610351562	19.1299991607666	18.540000915527344	18.8799991607666	18.58860969543457	3506400
173	2021-03-30	19.049999237060547	19.299999237060547	18.860000610351562	19.200000762939453	18.903671264648438	2868700
174	2021-03-31	19.09000015258789	19.200000762939453	18.739999771118164	18.75	18.460615158081055	3482200
175	2021-04-01	18.90999984741211	19.200000762939453	18.739999771118164	19.200000762939453	18.903671264648438	3963000
176	2021-04-05	19.280000686645508	19.420000076293945	18.799999237060547	19.049999237060547	18.755985260009766	2769400
177	2021-04-06	19.030000686645508	19.43000030517578	18.8700008392334	19.399999618530273	19.100582122802734	2736300
178	2021-04-07	19.459999084472656	19.530000686645508	19.09000015258789	19.399999618530273	19.100582122802734	2360100
179	2021-04-08	19.270000457763672	19.489999771118164	19.190000534057617	19.420000076293945	19.120275497436523	3335900
180	2021-04-09	19.510000228881836	19.510000228881836	19.309999465942383	19.399999618530273	19.100582122802734	2727700
181	2021-04-12	19.450000762939453	19.5	19.1299991607666	19.450000762939453	19.149812698364258	2772500
182	2021-04-13	19.450000762939453	19.690000534057617	19.200000762939453	19.670000076293945	19.36641502380371	4325900
183	2021-04-14	19.729999542236328	19.959999084472656	19.450000762939453	19.479999542236328	19.17934799194336	2506200
184	2021-04-15	19.229999542236328	19.93000030517578	19.06999969482422	19.93000030517578	19.622404098510742	14309100
185	2021-04-16	20.059999465942383	20.110000610351562	19.610000610351562	19.719999313354492	19.4156436920166	11434900
186	2021-04-19	19.719999313354492	19.920000076293945	19.209999084472656	19.8700008392334	19.563329696655273	9370100
187	2021-04-20	19.780000686645508	20.079999923706055	19.5	19.790000915527344	19.48456573486328	6582000
188	2021-04-21	19.709999084472656	20.229999542236328	19.5	20.18000030517578	19.868545532226562	6111700
189	2021-04-22	20.229999542236328	20.610000610351562	20.0	20.030000686645508	19.720861434936523	9006600
190	2021-04-23	20.06999969482422	20.5	19.8799991607666	20.3700008392334	20.055612564086914	8398800
191	2021-04-26	20.489999771118164	20.829999923706055	20.489999771118164	20.579999923706055	20.262371063232422	4834800
192	2021-04-27	20.6299991607666	21.059999465942383	20.440000534057617	20.760000228881836	20.439594268798828	6105900
193	2021-04-28	20.780000686645508	21.299999237060547	20.719999313354492	20.889999389648438	20.567584991455078	5961400
194	2021-04-29	21.270000457763672	21.43000030517578	20.989999771118164	21.219999313354492	20.892492294311523	5106200
195	2021-04-30	21.09000015258789	21.200000762939453	20.760000228881836	21.0	20.67588996887207	7125300
196	2021-05-03	21.110000610351562	21.219999313354492	20.90999984741211	21.030000686645508	20.705425262451172	7216400
197	2021-05-04	21.06999969482422	21.350000381469727	20.8700008392334	21.09000015258789	20.76449966430664	4842800
198	2021-05-05	21.09000015258789	21.110000610351562	20.469999313354492	20.56999969482422	20.252525329589844	4676600
199	2021-05-06	20.65999984741211	20.969999313354492	20.440000534057617	20.940000534057617	20.6168155670166	4715100
200	2021-05-07	20.84000015258789	21.479999542236328	20.700000762939453	21.459999084472656	21.128787994384766	4409300
201	2021-05-10	21.690000534057617	21.860000610351562	21.40999984741211	21.43000030517578	21.099252700805664	6294200
202	2021-05-11	21.059999465942383	21.229999542236328	20.829999923706055	21.079999923706055	20.754653930664062	3620800
203	2021-05-12	21.100000381469727	21.280000686645508	20.420000076293945	20.459999084472656	20.144222259521484	4414800
204	2021-05-13	20.459999084472656	21.0	20.43000030517578	20.860000610351562	20.538049697875977	3997000
205	2021-05-14	20.93000030517578	21.329999923706055	20.93000030517578	21.229999542236328	20.9023380279541	3170200
206	2021-05-17	21.260000228881836	21.299999237060547	21.030000686645508	21.110000610351562	20.784191131591797	3194200
207	2021-05-18	21.059999465942383	21.329999923706055	20.770000457763672	20.780000686645508	20.459285736083984	6097200
208	2021-05-19	20.579999923706055	20.6200008392334	20.049999237060547	20.489999771118164	20.17375946044922	6519300
209	2021-05-20	20.450000762939453	20.530000686645508	20.06999969482422	20.25	19.937463760375977	7411100
210	2021-05-21	20.290000915527344	20.520000457763672	20.229999542236328	20.3700008392334	20.055612564086914	3685600
211	2021-05-24	20.530000686645508	20.75	20.329999923706055	20.6299991607666	20.311599731445312	3309400
212	2021-05-25	20.65999984741211	20.969999313354492	20.489999771118164	20.530000686645508	20.213144302368164	4145800
213	2021-05-26	20.530000686645508	20.899999618530273	20.489999771118164	20.760000228881836	20.439594268798828	4211100
214	2021-05-27	21.100000381469727	21.239999771118164	20.889999389648438	20.969999313354492	20.646350860595703	3906400
215	2021-05-28	21.06999969482422	21.399999618530273	20.889999389648438	21.309999465942383	20.981103897094727	4093100
216	2021-06-01	21.389999389648438	21.850000381469727	21.31999969482422	21.799999237060547	21.46354103088379	3732200
217	2021-06-02	21.90999984741211	22.309999465942383	21.68000030517578	22.239999771118164	21.89674949645996	4787900
218	2021-06-03	22.229999542236328	22.280000686645508	22.0	22.170000076293945	21.82783317565918	3663600
219	2021-06-04	22.18000030517578	22.239999771118164	21.719999313354492	21.75	21.41431427001953	3647700
220	2021-06-07	21.81999969482422	22.149999618530273	21.770000457763672	22.079999923706055	21.739219665527344	4184400
221	2021-06-08	21.969999313354492	22.229999542236328	21.920000076293945	22.15999984741211	21.98727035522461	3634900
222	2021-06-09	22.309999465942383	22.309999465942383	22.040000915527344	22.15999984741211	21.98727035522461	2778100
223	2021-06-10	22.219999313354492	22.270000457763672	21.84000015258789	21.979999542236328	21.808673858642578	3122800
224	2021-06-11	22.040000915527344	22.139999389648438	21.770000457763672	22.100000381469727	21.9277400970459	3410600
225	2021-06-14	22.06999969482422	22.25	21.579999923706055	21.719999313354492	21.550701141357422	3637500
226	2021-06-15	21.639999389648438	21.799999237060547	21.309999465942383	21.3700008392334	21.20343017578125	3487600
227	2021-06-16	21.290000915527344	21.559999465942383	21.18000030517578	21.25	21.08436393737793	2916100
228	2021-06-17	21.190000534057617	21.299999237060547	20.5	20.799999237060547	20.63787078857422	3140100
229	2021-06-18	20.600000381469727	20.739999771118164	20.290000915527344	20.329999923706055	20.17153549194336	6228600
230	2021-06-21	20.489999771118164	21.100000381469727	20.389999389648438	21.020000457763672	20.856157302856445	5939000
231	2021-06-22	20.979999542236328	21.040000915527344	20.479999542236328	20.559999465942383	20.399742126464844	4007000
232	2021-06-23	20.610000610351562	20.850000381469727	20.540000915527344	20.709999084472656	20.548572540283203	3560500
233	2021-06-24	20.81999969482422	20.84000015258789	20.450000762939453	20.65999984741211	20.49896240234375	3172000
234	2021-06-25	20.65999984741211	21.15999984741211	20.600000381469727	21.079999923706055	20.91568946838379	5091600
235	2021-06-28	21.09000015258789	21.09000015258789	20.6200008392334	20.84000015258789	20.677560806274414	5880300
236	2021-06-29	20.920000076293945	21.18000030517578	20.790000915527344	20.799999237060547	20.63787078857422	2788200
237	2021-06-30	20.709999084472656	21.020000457763672	20.690000534057617	20.850000381469727	20.687482833862305	3891800
238	2021-07-01	20.940000534057617	21.270000457763672	20.799999237060547	21.079999923706055	20.91568946838379	4023500
239	2021-07-02	21.010000228881836	21.260000228881836	20.809999465942383	20.889999389648438	20.727169036865234	4630000
240	2021-07-06	20.770000457763672	20.8799991607666	20.329999923706055	20.670000076293945	20.50888442993164	5854600
241	2021-07-07	20.479999542236328	20.940000534057617	20.34000015258789	20.760000228881836	20.59818458557129	6053200
242	2021-07-08	20.420000076293945	20.799999237060547	20.270000457763672	20.5	20.3402099609375	4958800
243	2021-07-09	20.790000915527344	21.239999771118164	20.709999084472656	21.209999084472656	21.044675827026367	3575900
244	2021-07-12	21.049999237060547	21.479999542236328	20.920000076293945	21.420000076293945	21.25303840637207	3631200
245	2021-07-13	21.309999465942383	21.420000076293945	20.899999618530273	20.969999313354492	20.80654525756836	3504800
246	2021-07-14	20.989999771118164	21.43000030517578	20.959999084472656	21.389999389648438	21.2232723236084	4908700
247	2021-07-15	21.280000686645508	21.399999618530273	21.110000610351562	21.190000534057617	21.024831771850586	7972000
248	2021-07-16	21.290000915527344	21.549999237060547	21.06999969482422	21.1200008392334	20.95537757873535	6611100
249	2021-07-19	20.610000610351562	20.729999542236328	19.540000915527344	19.56999969482422	19.41745948791504	11527200
250	2021-07-20	19.68000030517578	21.010000228881836	19.610000610351562	20.84000015258789	20.677560806274414	5497900
251	2021-07-21	21.040000915527344	21.530000686645508	21.010000228881836	21.25	21.08436393737793	5242700
252	2021-07-22	21.100000381469727	21.200000762939453	20.469999313354492	20.59000015258789	20.429508209228516	3435400
253	2021-07-23	20.700000762939453	20.989999771118164	20.489999771118164	20.809999465942383	20.64779281616211	3404400
254	2021-07-26	20.760000228881836	21.18000030517578	20.649999618530273	20.81999969482422	20.65771484375	5351200
255	2021-07-27	20.719999313354492	20.989999771118164	20.540000915527344	20.719999313354492	20.558494567871094	6250000
256	2021-07-28	20.84000015258789	20.989999771118164	20.510000228881836	20.770000457763672	20.60810661315918	5626200
257	2021-07-29	20.829999923706055	21.889999389648438	20.829999923706055	21.229999542236328	21.06451988220215	6745500
258	2021-07-30	21.280000686645508	21.719999313354492	21.190000534057617	21.329999923706055	21.163740158081055	6757500
259	2021-08-02	21.530000686645508	21.979999542236328	21.270000457763672	21.290000915527344	21.124053955078125	5753500
260	2021-08-03	21.43000030517578	21.530000686645508	20.75	20.780000686645508	20.61802864074707	39256700
261	2021-08-04	20.639999389648438	21.18000030517578	20.469999313354492	20.540000915527344	20.379899978637695	7976400
262	2021-08-05	20.780000686645508	21.440000534057617	20.770000457763672	21.40999984741211	21.24311637878418	7673300
263	2021-08-06	21.6200008392334	22.010000228881836	21.5	21.850000381469727	21.6796875	7372000
264	2021-08-09	21.770000457763672	21.8700008392334	21.530000686645508	21.75	21.580467224121094	5917200
265	2021-08-10	21.729999542236328	21.979999542236328	21.510000228881836	21.729999542236328	21.560623168945312	6025900
266	2021-08-11	21.8799991607666	22.31999969482422	21.579999923706055	22.299999237060547	22.126178741455078	5282800
267	2021-08-12	22.3700008392334	22.450000762939453	21.649999618530273	21.969999313354492	21.798751831054688	5395900
268	2021-08-13	22.059999465942383	22.110000610351562	21.829999923706055	22.040000915527344	21.868207931518555	3346600
269	2021-08-16	21.90999984741211	21.969999313354492	21.530000686645508	21.6299991607666	21.461400985717773	5161800
270	2021-08-17	21.420000076293945	21.5	21.030000686645508	21.360000610351562	21.19350814819336	4954500
271	2021-08-18	21.229999542236328	21.440000534057617	20.979999542236328	21.1200008392334	20.95537757873535	5927000
272	2021-08-19	20.959999084472656	21.290000915527344	20.709999084472656	21.06999969482422	20.9057674407959	5547900
273	2021-08-20	20.969999313354492	21.43000030517578	20.790000915527344	21.31999969482422	21.153818130493164	5253600
274	2021-08-23	21.469999313354492	21.65999984741211	21.209999084472656	21.3799991607666	21.213350296020508	5567100
275	2021-08-24	21.56999969482422	21.770000457763672	21.440000534057617	21.6299991607666	21.461400985717773	4377000
276	2021-08-25	21.700000762939453	22.1200008392334	21.520000457763672	22.0	21.82851791381836	6304000
277	2021-08-26	21.989999771118164	22.020000457763672	21.59000015258789	21.6200008392334	21.451480865478516	4477600
278	2021-08-27	21.829999923706055	22.18000030517578	21.780000686645508	21.920000076293945	21.749141693115234	5829000
279	2021-08-30	21.940000534057617	22.020000457763672	21.549999237060547	21.829999923706055	21.65984344482422	3560000
280	2021-08-31	21.690000534057617	21.969999313354492	21.65999984741211	21.790000915527344	21.620155334472656	4411500
281	2021-09-01	21.8700008392334	22.100000381469727	21.639999389648438	22.030000686645508	21.858285903930664	5318900
282	2021-09-02	22.18000030517578	22.200000762939453	21.770000457763672	22.079999923706055	21.907894134521484	4648000
283	2021-09-03	22.040000915527344	22.200000762939453	21.84000015258789	22.1299991607666	21.957504272460938	4905300
284	2021-09-07	22.1299991607666	22.1299991607666	21.709999084472656	21.809999465942383	21.639999389648438	4085100
285	2021-09-08	21.579999923706055	21.920000076293945	21.469999313354492	21.68000030517578	21.68000030517578	3076900
286	2021-09-09	21.469999313354492	21.6200008392334	21.360000610351562	21.43000030517578	21.43000030517578	4300600
287	2021-09-10	21.56999969482422	21.6200008392334	21.100000381469727	21.1200008392334	21.1200008392334	4719600
288	2021-09-13	21.350000381469727	22.079999923706055	21.200000762939453	21.90999984741211	21.90999984741211	4692900
289	2021-09-14	21.889999389648438	22.06999969482422	21.579999923706055	21.729999542236328	21.729999542236328	4219500
290	2021-09-15	21.719999313354492	22.030000686645508	21.65999984741211	21.8799991607666	21.8799991607666	5787400
291	2021-09-16	21.8799991607666	22.25	21.75	22.079999923706055	22.079999923706055	5299900
292	2021-09-17	22.079999923706055	22.25	21.690000534057617	21.719999313354492	21.719999313354492	8047300
293	2021-09-20	21.229999542236328	21.610000610351562	21.059999465942383	21.389999389648438	21.389999389648438	5277200
294	2021-09-21	21.600000381469727	21.75	21.40999984741211	21.420000076293945	21.420000076293945	3815000
295	2021-09-22	21.56999969482422	22.030000686645508	21.469999313354492	21.84000015258789	21.84000015258789	3259100
296	2021-09-23	21.959999084472656	22.200000762939453	21.81999969482422	21.860000610351562	21.860000610351562	4377100
297	2021-09-24	21.719999313354492	21.950000762939453	21.579999923706055	21.600000381469727	21.600000381469727	2581900
298	2021-09-27	21.739999771118164	22.040000915527344	21.489999771118164	21.530000686645508	21.530000686645508	3404500
299	2021-09-28	21.469999313354492	21.579999923706055	21.25	21.329999923706055	21.329999923706055	8726000
300	2021-09-29	21.530000686645508	21.549999237060547	21.31999969482422	21.450000762939453	21.450000762939453	3753200
301	2021-09-30	21.530000686645508	21.530000686645508	20.75	20.75	20.75	5382700
302	2021-10-01	20.809999465942383	21.860000610351562	20.809999465942383	21.739999771118164	21.739999771118164	3766400
303	2021-10-04	21.690000534057617	21.940000534057617	21.59000015258789	21.770000457763672	21.770000457763672	4343500
304	2021-10-05	21.799999237060547	21.8700008392334	21.399999618530273	21.479999542236328	21.479999542236328	3658800
305	2021-10-06	21.260000228881836	21.639999389648438	20.8799991607666	21.6299991607666	21.6299991607666	4266400
306	2021-10-07	21.799999237060547	22.170000076293945	21.709999084472656	21.809999465942383	21.809999465942383	3641400
307	2021-10-08	21.84000015258789	22.110000610351562	21.719999313354492	21.719999313354492	21.719999313354492	2707300
308	2021-10-11	21.889999389648438	21.889999389648438	21.530000686645508	21.81999969482422	21.81999969482422	3113500
309	2021-10-12	21.790000915527344	22.110000610351562	21.700000762939453	22.079999923706055	22.079999923706055	3867500
310	2021-10-13	21.989999771118164	22.43000030517578	21.84000015258789	22.360000610351562	22.360000610351562	3858800
311	2021-10-14	22.5	22.65999984741211	22.329999923706055	22.389999389648438	22.389999389648438	4803000
312	2021-10-15	22.600000381469727	22.739999771118164	22.5	22.510000228881836	22.510000228881836	4539500
313	2021-10-18	22.3700008392334	22.940000534057617	22.350000381469727	22.93000030517578	22.93000030517578	5013800
314	2021-10-19	22.959999084472656	22.959999084472656	22.610000610351562	22.639999389648438	22.639999389648438	4778300
315	2021-10-20	22.59000015258789	23.25	22.579999923706055	23.239999771118164	23.239999771118164	4067800
316	2021-10-21	23.25	23.280000686645508	22.770000457763672	22.860000610351562	22.860000610351562	3070600
317	2021-10-22	22.920000076293945	23.170000076293945	22.770000457763672	22.959999084472656	22.959999084472656	2401500
318	2021-10-25	22.959999084472656	23.219999313354492	22.81999969482422	23.200000762939453	23.200000762939453	3153200
319	2021-10-26	23.219999313354492	23.360000610351562	23.079999923706055	23.280000686645508	23.280000686645508	2834000
320	2021-10-27	23.34000015258789	23.350000381469727	22.65999984741211	22.68000030517578	22.68000030517578	3807200
321	2021-10-28	22.549999237060547	22.75	22.299999237060547	22.739999771118164	22.739999771118164	4935700
322	2021-10-29	22.639999389648438	22.790000915527344	22.459999084472656	22.600000381469727	22.600000381469727	4484100
323	2021-11-01	22.709999084472656	22.950000762939453	22.450000762939453	22.889999389648438	22.889999389648438	3223200
324	2021-11-02	23.18000030517578	23.530000686645508	22.969999313354492	23.450000762939453	23.450000762939453	4350000
325	2021-11-03	23.3799991607666	24.18000030517578	23.3799991607666	24.010000228881836	24.010000228881836	4301900
326	2021-11-04	24.010000228881836	24.010000228881836	23.209999084472656	23.40999984741211	23.40999984741211	7261400
327	2021-11-05	24.43000030517578	24.950000762939453	24.0	24.34000015258789	24.34000015258789	4593900
328	2021-11-08	24.350000381469727	24.350000381469727	23.110000610351562	23.31999969482422	23.31999969482422	4050700
329	2021-11-09	23.280000686645508	23.65999984741211	23.219999313354492	23.25	23.25	2654300
330	2021-11-10	23.110000610351562	23.65999984741211	23.110000610351562	23.40999984741211	23.40999984741211	3302000
331	2021-11-11	23.43000030517578	23.829999923706055	23.31999969482422	23.799999237060547	23.799999237060547	2324000
332	2021-11-12	23.84000015258789	23.899999618530273	23.469999313354492	23.540000915527344	23.540000915527344	2735700
333	2021-11-15	23.75	24.0	23.68000030517578	23.8700008392334	23.8700008392334	2816600
334	2021-11-16	23.780000686645508	23.790000915527344	23.290000915527344	23.56999969482422	23.56999969482422	3405000
335	2021-11-17	23.450000762939453	23.850000381469727	23.1299991607666	23.829999923706055	23.829999923706055	2834200
336	2021-11-18	23.959999084472656	24.200000762939453	23.799999237060547	24.079999923706055	24.079999923706055	3571700
337	2021-11-19	23.959999084472656	24.010000228881836	23.690000534057617	23.8700008392334	23.8700008392334	3552800
338	2021-11-22	24.450000762939453	24.459999084472656	24.079999923706055	24.139999389648438	24.139999389648438	3689500
339	2021-11-23	24.079999923706055	24.43000030517578	24.020000457763672	24.18000030517578	24.18000030517578	2496100
340	2021-11-24	24.149999618530273	24.450000762939453	24.010000228881836	24.3799991607666	24.3799991607666	1936000
341	2021-11-26	23.59000015258789	23.59000015258789	22.809999465942383	23.239999771118164	23.239999771118164	2495900
342	2021-11-29	23.65999984741211	23.700000762939453	22.889999389648438	23.280000686645508	23.280000686645508	5571600
343	2021-11-30	22.959999084472656	22.959999084472656	22.389999389648438	22.420000076293945	22.420000076293945	7130500
344	2021-12-01	23.059999465942383	23.3700008392334	21.969999313354492	22.0	22.0	4660200
345	2021-12-02	22.290000915527344	23.299999237060547	22.200000762939453	23.1299991607666	23.1299991607666	5485300
346	2021-12-03	23.190000534057617	23.209999084472656	22.610000610351562	22.860000610351562	22.860000610351562	4905000