Volt/voltron/data/KMI.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	14.550000190734863	14.550000190734863	14.199999809265137	14.25	12.827868461608887	12321000
3	2020-07-27	14.3100004196167	14.329999923706055	14.079999923706055	14.199999809265137	12.782857894897461	12081300
4	2020-07-28	14.180000305175781	14.260000228881836	14.100000381469727	14.119999885559082	12.71084213256836	8493600
5	2020-07-29	14.050000190734863	14.550000190734863	14.020000457763672	14.529999732971191	13.079923629760742	9019900
6	2020-07-30	14.329999923706055	14.390000343322754	14.15999984741211	14.319999694824219	12.89088249206543	10995700
7	2020-07-31	14.039999961853027	14.119999885559082	13.800000190734863	14.100000381469727	12.930315971374512	15700800
8	2020-08-03	14.039999961853027	14.210000038146973	13.930000305175781	14.029999732971191	12.86612319946289	11792800
9	2020-08-04	14.079999923706055	14.520000457763672	14.0	14.5	13.29713249206543	16369700
10	2020-08-05	14.729999542236328	14.75	14.359999656677246	14.4399995803833	13.242110252380371	12284900
11	2020-08-06	14.390000343322754	14.569999694824219	14.260000228881836	14.300000190734863	13.113723754882812	8942000
12	2020-08-07	14.199999809265137	14.34000015258789	14.0600004196167	14.319999694824219	13.132064819335938	10458900
13	2020-08-10	14.319999694824219	14.59000015258789	14.319999694824219	14.539999961853027	13.33381462097168	11242100
14	2020-08-11	14.75	14.819999694824219	14.380000114440918	14.420000076293945	13.223770141601562	17560600
15	2020-08-12	14.649999618530273	14.739999771118164	14.40999984741211	14.489999771118164	13.287961959838867	11171400
16	2020-08-13	14.479999542236328	14.539999961853027	14.1899995803833	14.270000457763672	13.086213111877441	12923000
17	2020-08-14	14.140000343322754	14.449999809265137	14.140000343322754	14.289999961853027	13.104554176330566	7216800
18	2020-08-17	14.430000305175781	14.470000267028809	14.270000457763672	14.4399995803833	13.242110252380371	8857200
19	2020-08-18	14.430000305175781	14.609999656677246	14.319999694824219	14.380000114440918	13.187088966369629	12091100
20	2020-08-19	14.399999618530273	14.470000267028809	14.069999694824219	14.119999885559082	12.94865608215332	10511600
21	2020-08-20	14.010000228881836	14.180000305175781	14.0	14.0600004196167	12.893634796142578	9523000
22	2020-08-21	14.069999694824219	14.130000114440918	13.880000114440918	14.109999656677246	12.939485549926758	11168500
23	2020-08-24	14.149999618530273	14.380000114440918	14.0600004196167	14.239999771118164	13.058701515197754	10888000
24	2020-08-25	14.329999923706055	14.329999923706055	13.90999984741211	13.960000038146973	12.801928520202637	12968400
25	2020-08-26	14.020000457763672	14.020000457763672	13.720000267028809	13.729999542236328	12.591009140014648	12019200
26	2020-08-27	13.729999542236328	13.930000305175781	13.699999809265137	13.859999656677246	12.710225105285645	11193400
27	2020-08-28	13.960000038146973	14.210000038146973	13.850000381469727	14.180000305175781	13.003680229187012	11873700
28	2020-08-31	14.170000076293945	14.210000038146973	13.8100004196167	13.819999694824219	12.673542976379395	11957900
29	2020-09-01	13.779999732971191	13.960000038146973	13.630000114440918	13.869999885559082	12.719395637512207	10603100
30	2020-09-02	13.800000190734863	13.970000267028809	13.770000457763672	13.84000015258789	12.691885948181152	9951800
31	2020-09-03	13.859999656677246	13.979999542236328	13.520000457763672	13.640000343322754	12.508476257324219	12168900
32	2020-09-04	13.75	13.819999694824219	13.260000228881836	13.520000457763672	12.398429870605469	13156200
33	2020-09-08	13.380000114440918	13.5	13.1899995803833	13.25	12.15082836151123	16932600
34	2020-09-09	13.319999694824219	13.520000457763672	13.220000267028809	13.220000267028809	12.12331771850586	15813800
35	2020-09-10	13.289999961853027	13.289999961853027	12.869999885559082	12.90999984741211	11.839034080505371	13911900
36	2020-09-11	12.949999809265137	13.0600004196167	12.800000190734863	12.819999694824219	11.756499290466309	17235000
37	2020-09-14	12.899999618530273	13.149999618530273	12.850000381469727	13.0600004196167	11.976591110229492	10478500
38	2020-09-15	13.050000190734863	13.15999984741211	12.880000114440918	12.90999984741211	11.839034080505371	13958300
39	2020-09-16	13.0600004196167	13.489999771118164	12.960000038146973	13.350000381469727	12.242532730102539	16047700
40	2020-09-17	13.180000305175781	13.430000305175781	13.079999923706055	13.289999961853027	12.187511444091797	13541700
41	2020-09-18	13.210000038146973	13.260000228881836	13.020000457763672	13.079999923706055	11.9949312210083	16727500
42	2020-09-21	12.90999984741211	12.960000038146973	12.649999618530273	12.859999656677246	11.793181419372559	11849100
43	2020-09-22	12.90999984741211	13.109999656677246	12.729999542236328	12.800000190734863	11.7381591796875	10369000
44	2020-09-23	12.869999885559082	12.920000076293945	12.220000267028809	12.229999542236328	11.215442657470703	15044200
45	2020-09-24	12.25	12.4399995803833	11.970000267028809	12.279999732971191	11.261296272277832	14378500
46	2020-09-25	12.100000381469727	12.4399995803833	12.050000190734863	12.369999885559082	11.343830108642578	12728600
47	2020-09-28	12.579999923706055	12.760000228881836	12.449999809265137	12.609999656677246	11.563920021057129	11306900
48	2020-09-29	12.600000381469727	12.720000267028809	12.329999923706055	12.449999809265137	11.417192459106445	8408000
49	2020-09-30	12.5600004196167	12.609999656677246	12.270000457763672	12.329999923706055	11.307147979736328	18563700
50	2020-10-01	12.199999809265137	12.319999694824219	12.050000190734863	12.239999771118164	11.224614143371582	14358200
51	2020-10-02	12.050000190734863	12.4399995803833	12.029999732971191	12.3100004196167	11.288808822631836	12093000
52	2020-10-05	12.430000305175781	12.680000305175781	12.3100004196167	12.600000381469727	11.554750442504883	11307800
53	2020-10-06	12.729999542236328	12.760000228881836	12.25	12.270000457763672	11.252126693725586	15546800
54	2020-10-07	12.279999732971191	12.670000076293945	12.1899995803833	12.59000015258789	11.545578956604004	21463600
55	2020-10-08	12.699999809265137	13.149999618530273	12.600000381469727	13.130000114440918	12.04078197479248	15306500
56	2020-10-09	13.199999809265137	13.25	12.75	12.819999694824219	11.756499290466309	15740700
57	2020-10-12	12.850000381469727	12.880000114440918	12.65999984741211	12.779999732971191	11.719817161560059	12017200
58	2020-10-13	12.720000267028809	12.850000381469727	12.520000457763672	12.609999656677246	11.563920021057129	12153700
59	2020-10-14	12.710000038146973	13.119999885559082	12.649999618530273	12.960000038146973	11.884885787963867	14121300
60	2020-10-15	12.8100004196167	13.010000228881836	12.680000305175781	12.989999771118164	11.912397384643555	13602600
61	2020-10-16	12.989999771118164	13.069999694824219	12.84000015258789	12.859999656677246	11.793181419372559	13081600
62	2020-10-19	12.899999618530273	13.0	12.6899995803833	12.710000038146973	11.655625343322754	13447800
63	2020-10-20	12.800000190734863	12.859999656677246	12.579999923706055	12.680000305175781	11.62811279296875	16344000
64	2020-10-21	12.600000381469727	12.670000076293945	12.479999542236328	12.529999732971191	11.490556716918945	14619900
65	2020-10-22	12.5	12.989999771118164	12.479999542236328	12.960000038146973	11.884885787963867	20769200
66	2020-10-23	12.989999771118164	13.0	12.600000381469727	12.779999732971191	11.719817161560059	16228600
67	2020-10-26	12.670000076293945	12.6899995803833	12.1899995803833	12.380000114440918	11.353001594543457	16125800
68	2020-10-27	12.350000381469727	12.369999885559082	12.15999984741211	12.170000076293945	11.160420417785645	14473300
69	2020-10-28	11.979999542236328	12.119999885559082	11.8100004196167	11.829999923706055	10.848626136779785	19961500
70	2020-10-29	11.779999732971191	12.09000015258789	11.5	12.0600004196167	11.05954647064209	19845600
71	2020-10-30	11.75	11.899999618530273	11.609999656677246	11.899999618530273	11.156106948852539	17063200
72	2020-11-02	12.029999732971191	12.069999694824219	11.779999732971191	11.890000343322754	11.146732330322266	13369000
73	2020-11-03	12.039999961853027	12.140000343322754	11.930000305175781	11.989999771118164	11.24048137664795	12182900
74	2020-11-04	12.109999656677246	12.270000457763672	11.779999732971191	11.829999923706055	11.090483665466309	14333400
75	2020-11-05	11.829999923706055	12.1899995803833	11.829999923706055	11.899999618530273	11.156106948852539	13630100
76	2020-11-06	11.90999984741211	12.079999923706055	11.449999809265137	11.479999542236328	10.762362480163574	14255400
77	2020-11-09	12.34000015258789	12.710000038146973	12.09000015258789	12.300000190734863	11.531103134155273	31595700
78	2020-11-10	12.470000267028809	12.890000343322754	12.270000457763672	12.890000343322754	12.084221839904785	21224100
79	2020-11-11	13.069999694824219	13.079999923706055	12.859999656677246	13.029999732971191	12.215469360351562	22495800
80	2020-11-12	12.899999618530273	13.079999923706055	12.579999923706055	12.710000038146973	11.915472984313965	20115100
81	2020-11-13	12.859999656677246	13.220000267028809	12.779999732971191	13.130000114440918	12.309218406677246	13552100
82	2020-11-16	13.739999771118164	13.819999694824219	13.390000343322754	13.670000076293945	12.815461158752441	22637800
83	2020-11-17	13.449999809265137	14.050000190734863	13.420000076293945	14.029999732971191	13.15295696258545	19219700
84	2020-11-18	14.020000457763672	14.229999542236328	13.760000228881836	13.760000228881836	12.899835586547852	20243100
85	2020-11-19	13.699999809265137	14.399999618530273	13.609999656677246	14.399999618530273	13.499828338623047	27429000
86	2020-11-20	14.399999618530273	14.420000076293945	14.170000076293945	14.25	13.359204292297363	20405300
87	2020-11-23	14.399999618530273	14.670000076293945	14.300000190734863	14.619999885559082	13.706074714660645	20103200
88	2020-11-24	14.989999771118164	15.119999885559082	14.869999885559082	14.970000267028809	14.034196853637695	17315200
89	2020-11-25	14.899999618530273	15.050000190734863	14.649999618530273	14.850000381469727	13.921698570251465	13157100
90	2020-11-27	14.720000267028809	14.859999656677246	14.649999618530273	14.75	13.827947616577148	6336200
91	2020-11-30	14.529999732971191	14.680000305175781	14.300000190734863	14.380000114440918	13.481078147888184	36296700
92	2020-12-01	14.670000076293945	14.680000305175781	14.029999732971191	14.100000381469727	13.218581199645996	20046100
93	2020-12-02	14.0600004196167	14.550000190734863	14.0	14.34000015258789	13.443578720092773	22358300
94	2020-12-03	14.4399995803833	14.65999984741211	14.300000190734863	14.489999771118164	13.58420181274414	17671200
95	2020-12-04	14.680000305175781	15.100000381469727	14.670000076293945	14.930000305175781	13.996696472167969	17456100
96	2020-12-07	14.899999618530273	14.979999542236328	14.569999694824219	14.800000190734863	13.874823570251465	16745700
97	2020-12-08	14.6899995803833	15.0	14.649999618530273	14.760000228881836	13.837323188781738	18874200
98	2020-12-09	14.819999694824219	14.9399995803833	14.420000076293945	14.609999656677246	13.696700096130371	23780900
99	2020-12-10	14.649999618530273	14.880000114440918	14.600000381469727	14.789999961853027	13.865447998046875	24039100
100	2020-12-11	14.649999618530273	14.75	14.520000457763672	14.75	13.827947616577148	13666300
101	2020-12-14	14.859999656677246	14.970000267028809	14.1899995803833	14.3100004196167	13.415453910827637	26295700
102	2020-12-15	14.420000076293945	14.9399995803833	14.350000381469727	14.770000457763672	13.846698760986328	21177600
103	2020-12-16	14.75	14.760000228881836	14.510000228881836	14.600000381469727	13.687325477600098	18690400
104	2020-12-17	14.579999923706055	14.65999984741211	14.270000457763672	14.300000190734863	13.406079292297363	19338100
105	2020-12-18	14.329999923706055	14.420000076293945	14.100000381469727	14.210000038146973	13.321704864501953	33134700
106	2020-12-21	13.979999542236328	14.130000114440918	13.789999961853027	13.989999771118164	13.115458488464355	20343500
107	2020-12-22	13.979999542236328	14.0	13.779999732971191	13.779999732971191	12.918584823608398	14876200
108	2020-12-23	13.9399995803833	14.079999923706055	13.819999694824219	13.829999923706055	12.965459823608398	16017400
109	2020-12-24	13.829999923706055	13.859999656677246	13.6899995803833	13.829999923706055	12.965459823608398	5520100
110	2020-12-28	13.869999885559082	14.0	13.600000381469727	13.640000343322754	12.787336349487305	13949100
111	2020-12-29	13.739999771118164	13.75	13.470000267028809	13.569999694824219	12.721712112426758	14819200
112	2020-12-30	13.5600004196167	13.800000190734863	13.529999732971191	13.569999694824219	12.721712112426758	11570300
113	2020-12-31	13.529999732971191	13.720000267028809	13.470000267028809	13.670000076293945	12.815461158752441	15013400
114	2021-01-04	13.75	13.859999656677246	13.479999542236328	13.5600004196167	12.712339401245117	17131700
115	2021-01-05	13.680000305175781	14.130000114440918	13.649999618530273	13.899999618530273	13.031084060668945	18693000
116	2021-01-06	14.100000381469727	14.470000267028809	14.020000457763672	14.359999656677246	13.46232795715332	22181300
117	2021-01-07	14.430000305175781	14.65999984741211	14.279999732971191	14.600000381469727	13.687325477600098	17189100
118	2021-01-08	14.600000381469727	14.680000305175781	14.300000190734863	14.489999771118164	13.58420181274414	18581700
119	2021-01-11	14.210000038146973	14.880000114440918	14.1899995803833	14.739999771118164	13.818573951721191	24839100
120	2021-01-12	14.630000114440918	15.229999542236328	14.619999885559082	15.210000038146973	14.259193420410156	24215900
121	2021-01-13	15.229999542236328	15.4399995803833	15.109999656677246	15.3100004196167	14.35294246673584	18002100
122	2021-01-14	15.399999618530273	15.75	15.350000381469727	15.640000343322754	14.662312507629395	18079800
123	2021-01-15	15.520000457763672	15.609999656677246	15.170000076293945	15.489999771118164	14.521689414978027	16167600
124	2021-01-19	15.600000381469727	15.770000457763672	15.460000038146973	15.550000190734863	14.5779390335083	17338800
125	2021-01-20	15.569999694824219	15.65999984741211	15.40999984741211	15.59000015258789	14.615438461303711	14227800
126	2021-01-21	16.0	16.020000457763672	15.050000190734863	15.260000228881836	14.30606746673584	18790400
127	2021-01-22	15.029999732971191	15.369999885559082	14.829999923706055	15.319999694824219	14.362316131591797	18001800
128	2021-01-25	15.25	15.539999961853027	15.020000457763672	15.260000228881836	14.30606746673584	16633800
129	2021-01-26	15.369999885559082	15.569999694824219	15.100000381469727	15.220000267028809	14.26856803894043	16016000
130	2021-01-27	15.100000381469727	15.25	14.779999732971191	14.819999694824219	13.893571853637695	24717700
131	2021-01-28	14.930000305175781	15.010000228881836	14.5600004196167	14.6899995803833	13.771697998046875	24464600
132	2021-01-29	14.319999694824219	14.5	14.010000228881836	14.079999923706055	13.440460205078125	26327100
133	2021-02-01	14.170000076293945	14.220000267028809	13.899999618530273	14.020000457763672	13.383185386657715	20579300
134	2021-02-02	14.329999923706055	14.34000015258789	13.75	13.8100004196167	13.182724952697754	31201200
135	2021-02-03	13.84000015258789	14.300000190734863	13.84000015258789	14.239999771118164	13.593192100524902	19336900
136	2021-02-04	14.300000190734863	14.390000343322754	14.010000228881836	14.029999732971191	13.392731666564941	19973700
137	2021-02-05	14.25	14.25	14.079999923706055	14.149999618530273	13.507280349731445	18453200
138	2021-02-08	14.260000228881836	14.800000190734863	14.220000267028809	14.729999542236328	14.06093692779541	16736800
139	2021-02-09	14.729999542236328	14.75	14.4399995803833	14.569999694824219	13.908204078674316	10091400
140	2021-02-10	14.640000343322754	14.800000190734863	14.510000228881836	14.789999961853027	14.118210792541504	12685900
141	2021-02-11	14.75	14.800000190734863	14.449999809265137	14.6899995803833	14.022751808166504	11485400
142	2021-02-12	14.600000381469727	14.880000114440918	14.5600004196167	14.84000015258789	14.165940284729004	13137100
143	2021-02-16	15.069999694824219	15.199999809265137	14.9399995803833	15.039999961853027	14.356855392456055	17247800
144	2021-02-17	15.149999618530273	15.210000038146973	14.84000015258789	15.130000114440918	14.442768096923828	13642700
145	2021-02-18	15.130000114440918	15.130000114440918	14.760000228881836	14.779999732971191	14.108665466308594	11542500
146	2021-02-19	14.84000015258789	14.979999542236328	14.8100004196167	14.960000038146973	14.280489921569824	10571700
147	2021-02-22	15.0	15.3100004196167	14.989999771118164	15.170000076293945	14.480951309204102	13651400
148	2021-02-23	15.390000343322754	15.40999984741211	14.859999656677246	15.289999961853027	14.595499992370605	19578200
149	2021-02-24	15.329999923706055	15.75	15.279999732971191	15.720000267028809	15.005969047546387	16478800
150	2021-02-25	15.84000015258789	15.859999656677246	15.229999542236328	15.289999961853027	14.595499992370605	17384400
151	2021-02-26	15.15999984741211	15.199999809265137	14.619999885559082	14.699999809265137	14.032299041748047	24166500
152	2021-03-01	14.859999656677246	15.199999809265137	14.859999656677246	15.039999961853027	14.356855392456055	14881900
153	2021-03-02	15.039999961853027	15.229999542236328	15.010000228881836	15.09000015258789	14.404583930969238	13688500
154	2021-03-03	15.100000381469727	15.619999885559082	15.069999694824219	15.170000076293945	14.480951309204102	16927400
155	2021-03-04	15.270000457763672	15.829999923706055	15.199999809265137	15.6899995803833	14.977331161499023	30057400
156	2021-03-05	15.960000038146973	16.049999237060547	15.59000015258789	15.869999885559082	15.149154663085938	23239300
157	2021-03-08	16.0	16.329999923706055	15.880000114440918	16.219999313354492	15.483257293701172	20084000
158	2021-03-09	16.030000686645508	16.200000762939453	15.640000343322754	15.670000076293945	14.958239555358887	20812600
159	2021-03-10	15.779999732971191	16.31999969482422	15.6899995803833	16.239999771118164	15.502348899841309	17184800
160	2021-03-11	16.25	16.420000076293945	16.15999984741211	16.200000762939453	15.464166641235352	12961700
161	2021-03-12	16.299999237060547	16.3700008392334	16.149999618530273	16.350000381469727	15.607353210449219	12015000
162	2021-03-15	16.420000076293945	16.530000686645508	16.1299991607666	16.329999923706055	15.588262557983398	12527000
163	2021-03-16	16.18000030517578	16.209999084472656	15.869999885559082	15.920000076293945	15.196884155273438	14382600
164	2021-03-17	15.890000343322754	16.280000686645508	15.859999656677246	16.219999313354492	15.483257293701172	16787000
165	2021-03-18	16.139999389648438	16.25	15.6899995803833	15.760000228881836	15.04415225982666	13032000
166	2021-03-19	15.829999923706055	16.110000610351562	15.729999542236328	15.920000076293945	15.196884155273438	22907700
167	2021-03-22	15.9399995803833	15.970000267028809	15.75	15.779999732971191	15.063243865966797	13118600
168	2021-03-23	15.579999923706055	15.989999771118164	15.5	15.680000305175781	14.96778678894043	20958900
169	2021-03-24	15.800000190734863	16.350000381469727	15.800000190734863	16.190000534057617	15.454621315002441	17619700
170	2021-03-25	16.09000015258789	16.420000076293945	15.770000457763672	16.360000610351562	15.616900444030762	16449400
171	2021-03-26	16.520000457763672	16.809999465942383	16.389999389648438	16.799999237060547	16.03691291809082	15211900
172	2021-03-29	16.799999237060547	16.8700008392334	16.520000457763672	16.75	15.989184379577637	12293400
173	2021-03-30	16.579999923706055	16.75	16.520000457763672	16.6200008392334	15.86508846282959	14643600
174	2021-03-31	16.610000610351562	16.729999542236328	16.489999771118164	16.649999618530273	15.89372730255127	17557100
175	2021-04-01	16.65999984741211	16.84000015258789	16.489999771118164	16.84000015258789	16.075096130371094	13316800
176	2021-04-05	16.84000015258789	16.889999389648438	16.520000457763672	16.65999984741211	15.90327262878418	11057300
177	2021-04-06	16.709999084472656	16.84000015258789	16.6299991607666	16.700000762939453	15.941455841064453	11344200
178	2021-04-07	16.770000457763672	16.969999313354492	16.670000076293945	16.93000030517578	16.161008834838867	11090900
179	2021-04-08	16.75	16.829999923706055	16.6299991607666	16.829999923706055	16.065549850463867	11098400
180	2021-04-09	16.729999542236328	16.799999237060547	16.469999313354492	16.530000686645508	15.779178619384766	11681100
181	2021-04-12	16.600000381469727	16.670000076293945	16.40999984741211	16.5	15.750540733337402	12844400
182	2021-04-13	16.450000762939453	16.610000610351562	16.329999923706055	16.489999771118164	15.74099349975586	12560500
183	2021-04-14	16.579999923706055	16.799999237060547	16.520000457763672	16.649999618530273	15.89372730255127	12013600
184	2021-04-15	16.610000610351562	16.75	16.520000457763672	16.719999313354492	15.96054744720459	11580700
185	2021-04-16	16.799999237060547	16.81999969482422	16.469999313354492	16.540000915527344	15.78872299194336	11636500
186	2021-04-19	16.610000610351562	16.68000030517578	16.450000762939453	16.6200008392334	15.86508846282959	11098300
187	2021-04-20	16.6299991607666	16.649999618530273	16.34000015258789	16.549999237060547	15.79826831817627	12133600
188	2021-04-21	16.40999984741211	16.790000915527344	16.389999389648438	16.690000534057617	15.93190860748291	17281000
189	2021-04-22	16.690000534057617	16.84000015258789	16.299999237060547	16.360000610351562	15.616900444030762	26474300
190	2021-04-23	16.489999771118164	16.850000381469727	16.389999389648438	16.780000686645508	16.017822265625	15779500
191	2021-04-26	16.850000381469727	17.1299991607666	16.799999237060547	16.90999984741211	16.141916275024414	14780700
192	2021-04-27	16.989999771118164	17.15999984741211	16.90999984741211	17.0	16.227828979492188	17613200
193	2021-04-28	17.15999984741211	17.520000457763672	17.110000610351562	17.440000534057617	16.647842407226562	20631600
194	2021-04-29	17.31999969482422	17.479999542236328	17.110000610351562	17.290000915527344	16.76419448852539	18165900
195	2021-04-30	17.200000762939453	17.329999923706055	17.010000228881836	17.049999237060547	16.531492233276367	16368500
196	2021-05-03	17.200000762939453	17.350000381469727	17.0	17.260000228881836	16.735107421875	26985500
197	2021-05-04	17.360000610351562	17.3799991607666	17.100000381469727	17.170000076293945	16.647842407226562	14233100
198	2021-05-05	17.280000686645508	17.579999923706055	17.15999984741211	17.510000228881836	16.977502822875977	19493600
199	2021-05-06	17.600000381469727	17.65999984741211	17.299999237060547	17.649999618530273	17.11324691772461	11319500
200	2021-05-07	17.489999771118164	17.8799991607666	17.43000030517578	17.84000015258789	17.297468185424805	13366100
201	2021-05-10	18.020000457763672	18.420000076293945	17.989999771118164	18.25	17.694997787475586	20002200
202	2021-05-11	18.049999237060547	18.09000015258789	17.670000076293945	17.969999313354492	17.423513412475586	17357300
203	2021-05-12	18.079999923706055	18.479999542236328	18.010000228881836	18.100000381469727	17.549560546875	16403600
204	2021-05-13	17.84000015258789	18.219999313354492	17.770000457763672	18.020000457763672	17.471994400024414	13675200
205	2021-05-14	18.229999542236328	18.389999389648438	18.149999618530273	18.360000610351562	17.801654815673828	12254300
206	2021-05-17	18.34000015258789	18.809999465942383	18.309999465942383	18.799999237060547	18.228273391723633	13684900
207	2021-05-18	18.829999923706055	18.969999313354492	18.610000610351562	18.709999084472656	18.141008377075195	19923400
208	2021-05-19	18.40999984741211	18.549999237060547	18.149999618530273	18.469999313354492	17.908308029174805	13744300
209	2021-05-20	18.450000762939453	18.770000457763672	18.280000686645508	18.700000762939453	18.131315231323242	14489200
210	2021-05-21	18.799999237060547	18.8799991607666	18.649999618530273	18.719999313354492	18.150705337524414	11087700
211	2021-05-24	18.850000381469727	18.889999389648438	18.690000534057617	18.829999923706055	18.257360458374023	12514500
212	2021-05-25	18.81999969482422	18.850000381469727	18.479999542236328	18.540000915527344	17.976181030273438	10590800
213	2021-05-26	18.290000915527344	18.469999313354492	18.239999771118164	18.350000381469727	17.79195785522461	17266700
214	2021-05-27	18.40999984741211	18.56999969482422	18.239999771118164	18.260000228881836	17.704696655273438	37714400
215	2021-05-28	18.43000030517578	18.43000030517578	18.200000762939453	18.34000015258789	17.782262802124023	12715600
216	2021-06-01	18.56999969482422	18.610000610351562	18.420000076293945	18.510000228881836	17.947092056274414	15716200
217	2021-06-02	18.549999237060547	18.93000030517578	18.469999313354492	18.770000457763672	18.199186325073242	15132300
218	2021-06-03	18.709999084472656	18.90999984741211	18.59000015258789	18.770000457763672	18.199186325073242	10532100
219	2021-06-04	18.8799991607666	18.920000076293945	18.700000762939453	18.780000686645508	18.208881378173828	12810500
220	2021-06-07	18.799999237060547	18.979999542236328	18.739999771118164	18.770000457763672	18.199186325073242	10703500
221	2021-06-08	18.770000457763672	18.829999923706055	18.540000915527344	18.799999237060547	18.228273391723633	18974700
222	2021-06-09	18.8799991607666	18.950000762939453	18.729999542236328	18.829999923706055	18.257360458374023	18501200
223	2021-06-10	19.0	19.170000076293945	18.799999237060547	19.0	18.422191619873047	16620200
224	2021-06-11	19.049999237060547	19.290000915527344	18.989999771118164	19.139999389648438	18.557933807373047	17408900
225	2021-06-14	19.0	19.170000076293945	18.68000030517578	18.84000015258789	18.267057418823242	18476800
226	2021-06-15	18.93000030517578	19.09000015258789	18.790000915527344	19.030000686645508	18.451278686523438	14824900
227	2021-06-16	18.8799991607666	19.100000381469727	18.729999542236328	18.850000381469727	18.276752471923828	10967100
228	2021-06-17	18.959999084472656	18.969999313354492	18.1299991607666	18.309999465942383	17.753173828125	16109200
229	2021-06-18	18.09000015258789	18.18000030517578	17.649999618530273	17.65999984741211	17.122941970825195	25161700
230	2021-06-21	17.829999923706055	18.34000015258789	17.829999923706055	18.290000915527344	17.733783721923828	11436000
231	2021-06-22	18.25	18.260000228881836	18.09000015258789	18.200000762939453	17.646520614624023	6974300
232	2021-06-23	18.290000915527344	18.360000610351562	18.079999923706055	18.09000015258789	17.539865493774414	8214400
233	2021-06-24	18.15999984741211	18.260000228881836	18.06999969482422	18.239999771118164	17.685302734375	7711800
234	2021-06-25	18.239999771118164	18.299999237060547	18.15999984741211	18.290000915527344	17.733783721923828	7961200
235	2021-06-28	18.299999237060547	18.299999237060547	17.81999969482422	17.969999313354492	17.423513412475586	10957900
236	2021-06-29	17.989999771118164	18.110000610351562	17.84000015258789	17.850000381469727	17.30716323852539	13100100
237	2021-06-30	17.950000762939453	18.260000228881836	17.860000610351562	18.229999542236328	17.675607681274414	14468200
238	2021-07-01	18.3799991607666	18.520000457763672	18.25	18.43000030517578	17.869525909423828	8063100
239	2021-07-02	18.329999923706055	18.579999923706055	18.270000457763672	18.56999969482422	18.005268096923828	7288600
240	2021-07-06	18.549999237060547	18.579999923706055	18.149999618530273	18.440000534057617	17.879220962524414	12350800
241	2021-07-07	18.309999465942383	18.469999313354492	18.170000076293945	18.299999237060547	17.74347686767578	10867800
242	2021-07-08	18.06999969482422	18.360000610351562	17.979999542236328	18.170000076293945	17.617431640625	11700500
243	2021-07-09	18.399999618530273	18.68000030517578	18.260000228881836	18.670000076293945	18.10222816467285	11696000
244	2021-07-12	18.459999084472656	18.6200008392334	18.350000381469727	18.520000457763672	17.956787109375	9955700
245	2021-07-13	18.420000076293945	18.510000228881836	18.260000228881836	18.280000686645508	17.724088668823242	9139900
246	2021-07-14	18.329999923706055	18.389999389648438	17.860000610351562	17.93000030517578	17.38473129272461	10243100
247	2021-07-15	17.84000015258789	18.040000915527344	17.729999542236328	17.860000610351562	17.31686019897461	11060000
248	2021-07-16	18.0	18.020000457763672	17.56999969482422	17.639999389648438	17.103548049926758	12111000
249	2021-07-19	17.25	17.350000381469727	16.90999984741211	17.18000030517578	16.65753936767578	17470000
250	2021-07-20	17.31999969482422	17.56999969482422	17.15999984741211	17.469999313354492	16.938718795776367	16602600
251	2021-07-21	17.690000534057617	18.020000457763672	17.6200008392334	17.850000381469727	17.30716323852539	16840300
252	2021-07-22	17.709999084472656	17.75	17.309999465942383	17.469999313354492	16.938718795776367	18756000
253	2021-07-23	17.420000076293945	17.459999084472656	17.110000610351562	17.3700008392334	16.841760635375977	16848300
254	2021-07-26	17.420000076293945	17.8700008392334	17.420000076293945	17.829999923706055	17.287771224975586	11899000
255	2021-07-27	17.75	17.829999923706055	17.56999969482422	17.75	17.210205078125	12360300
256	2021-07-28	17.829999923706055	17.93000030517578	17.600000381469727	17.770000457763672	17.229597091674805	11901900
257	2021-07-29	17.940000534057617	17.989999771118164	17.790000915527344	17.899999618530273	17.355642318725586	13284900
258	2021-07-30	17.59000015258789	17.729999542236328	17.299999237060547	17.3799991607666	17.109533309936523	19731700
259	2021-08-02	17.450000762939453	17.719999313354492	17.260000228881836	17.31999969482422	17.050466537475586	16949300
260	2021-08-03	17.350000381469727	17.489999771118164	17.010000228881836	17.479999542236328	17.207977294921875	20190400
261	2021-08-04	17.209999084472656	17.440000534057617	17.079999923706055	17.139999389648438	16.873268127441406	17313600
262	2021-08-05	17.239999771118164	17.31999969482422	17.010000228881836	17.020000457763672	16.755136489868164	13288900
263	2021-08-06	17.139999389648438	17.209999084472656	17.020000457763672	17.1200008392334	16.853580474853516	13489400
264	2021-08-09	17.010000228881836	17.170000076293945	16.920000076293945	17.040000915527344	16.774826049804688	13577300
265	2021-08-10	17.100000381469727	17.260000228881836	17.049999237060547	17.190000534057617	16.9224910736084	12468600
266	2021-08-11	17.200000762939453	17.299999237060547	17.09000015258789	17.239999771118164	16.971712112426758	10081200
267	2021-08-12	17.25	17.3799991607666	17.110000610351562	17.299999237060547	17.030776977539062	7792800
268	2021-08-13	17.270000457763672	17.350000381469727	17.15999984741211	17.209999084472656	16.94217872619629	7482000
269	2021-08-16	17.1200008392334	17.200000762939453	16.969999313354492	17.0	16.73544692993164	12991500
270	2021-08-17	16.920000076293945	17.079999923706055	16.639999389648438	16.75	16.489337921142578	12805500
271	2021-08-18	16.68000030517578	16.729999542236328	16.25	16.290000915527344	16.036497116088867	13515800
272	2021-08-19	16.06999969482422	16.15999984741211	15.770000457763672	15.890000343322754	15.642721176147461	16711800
273	2021-08-20	15.779999732971191	16.100000381469727	15.770000457763672	15.9399995803833	15.69194221496582	13973000
274	2021-08-23	16.18000030517578	16.34000015258789	16.1299991607666	16.280000686645508	16.02665138244629	11824200
275	2021-08-24	16.3700008392334	16.530000686645508	16.290000915527344	16.479999542236328	16.223539352416992	12674100
276	2021-08-25	16.520000457763672	16.6200008392334	16.350000381469727	16.469999313354492	16.213693618774414	8345000
277	2021-08-26	16.360000610351562	16.420000076293945	16.139999389648438	16.139999389648438	15.888830184936523	9555300
278	2021-08-27	16.360000610351562	16.719999313354492	16.329999923706055	16.59000015258789	16.33182716369629	13132800
279	2021-08-30	16.610000610351562	16.610000610351562	16.34000015258789	16.34000015258789	16.085718154907227	7874200
280	2021-08-31	16.25	16.350000381469727	16.190000534057617	16.270000457763672	16.016807556152344	17968100
281	2021-09-01	16.280000686645508	16.3799991607666	16.139999389648438	16.15999984741211	15.90851879119873	10048300
282	2021-09-02	16.260000228881836	16.450000762939453	16.25	16.420000076293945	16.164472579956055	10146600
283	2021-09-03	16.3700008392334	16.469999313354492	16.239999771118164	16.34000015258789	16.085718154907227	6399200
284	2021-09-07	16.280000686645508	16.43000030517578	16.1299991607666	16.15999984741211	15.90851879119873	9808200
285	2021-09-08	16.209999084472656	16.3799991607666	16.079999923706055	16.09000015258789	15.839608192443848	9366300
286	2021-09-09	16.0	16.229999542236328	15.90999984741211	15.979999542236328	15.731319427490234	12913300
287	2021-09-10	16.149999618530273	16.170000076293945	15.890000343322754	15.970000267028809	15.721476554870605	9011900
288	2021-09-13	16.09000015258789	16.309999465942383	16.040000915527344	16.139999389648438	15.888830184936523	14852300
289	2021-09-14	16.209999084472656	16.25	15.920000076293945	16.010000228881836	15.76085376739502	11516500
290	2021-09-15	16.110000610351562	16.479999542236328	16.09000015258789	16.3799991607666	16.12509536743164	24200900
291	2021-09-16	16.389999389648438	16.440000534057617	16.110000610351562	16.15999984741211	15.90851879119873	12935100
292	2021-09-17	16.1299991607666	16.309999465942383	15.90999984741211	15.960000038146973	15.711631774902344	28647700
293	2021-09-20	15.65999984741211	15.819999694824219	15.470000267028809	15.680000305175781	15.435989379882812	16208400
294	2021-09-21	15.850000381469727	15.949999809265137	15.649999618530273	15.779999732971191	15.534432411193848	12209800
295	2021-09-22	15.960000038146973	16.290000915527344	15.960000038146973	16.1299991607666	15.878985404968262	13006300
296	2021-09-23	16.200000762939453	16.59000015258789	16.149999618530273	16.489999771118164	16.233383178710938	13033400
297	2021-09-24	16.469999313354492	16.639999389648438	16.450000762939453	16.530000686645508	16.272762298583984	9884000
298	2021-09-27	16.799999237060547	17.1299991607666	16.75	16.979999542236328	16.715757369995117	15651000
299	2021-09-28	17.1200008392334	17.209999084472656	16.81999969482422	16.889999389648438	16.627159118652344	16098400
300	2021-09-29	16.979999542236328	17.06999969482422	16.829999923706055	16.920000076293945	16.656692504882812	11102700
301	2021-09-30	16.989999771118164	17.0	16.719999313354492	16.729999542236328	16.469648361206055	16132100
302	2021-10-01	16.770000457763672	16.969999313354492	16.68000030517578	16.90999984741211	16.646846771240234	12603100
303	2021-10-04	17.040000915527344	17.25	16.860000610351562	16.940000534057617	16.676382064819336	28345800
304	2021-10-05	17.1200008392334	17.139999389648438	16.770000457763672	16.920000076293945	16.656692504882812	22492000
305	2021-10-06	16.780000686645508	16.90999984741211	16.520000457763672	16.739999771118164	16.4794921875	17447500
306	2021-10-07	16.799999237060547	17.049999237060547	16.770000457763672	16.940000534057617	16.676382064819336	14639500
307	2021-10-08	17.079999923706055	17.530000686645508	17.079999923706055	17.469999313354492	17.198131561279297	12991600
308	2021-10-11	17.760000228881836	18.0	17.6299991607666	17.739999771118164	17.463930130004883	17229500
309	2021-10-12	17.700000762939453	18.059999465942383	17.649999618530273	17.940000534057617	17.66082000732422	17350900
310	2021-10-13	17.780000686645508	18.059999465942383	17.56999969482422	17.969999313354492	17.690351486206055	16035500
311	2021-10-14	18.3700008392334	18.40999984741211	18.15999984741211	18.3799991607666	18.093971252441406	17889600
312	2021-10-15	18.440000534057617	18.610000610351562	18.389999389648438	18.459999084472656	18.172725677490234	12251100
313	2021-10-18	18.559999465942383	18.760000228881836	18.350000381469727	18.469999313354492	18.18256950378418	15540100
314	2021-10-19	18.559999465942383	18.610000610351562	18.34000015258789	18.450000762939453	18.162883758544922	10023700
315	2021-10-20	18.360000610351562	18.68000030517578	18.270000457763672	18.649999618530273	18.359769821166992	12329300
316	2021-10-21	18.270000457763672	18.350000381469727	17.309999465942383	17.530000686645508	17.257200241088867	38532600
317	2021-10-22	17.59000015258789	17.700000762939453	17.389999389648438	17.670000076293945	17.395021438598633	16390100
318	2021-10-25	17.809999465942383	17.8799991607666	17.700000762939453	17.850000381469727	17.572219848632812	13196900
319	2021-10-26	17.950000762939453	17.979999542236328	17.600000381469727	17.6200008392334	17.345800399780273	12678000
320	2021-10-27	17.549999237060547	17.6200008392334	17.229999542236328	17.299999237060547	17.030776977539062	14482500
321	2021-10-28	17.25	17.389999389648438	17.200000762939453	17.350000381469727	17.079999923706055	10013000
322	2021-10-29	17.049999237060547	17.139999389648438	16.729999542236328	16.75	16.75	16240200
323	2021-11-01	16.850000381469727	17.100000381469727	16.709999084472656	17.049999237060547	17.049999237060547	14605300
324	2021-11-02	17.0	17.079999923706055	16.799999237060547	16.959999084472656	16.959999084472656	12928200
325	2021-11-03	16.809999465942383	16.969999313354492	16.780000686645508	16.850000381469727	16.850000381469727	10905200
326	2021-11-04	17.0	17.010000228881836	16.559999465942383	16.75	16.75	9417900
327	2021-11-05	16.959999084472656	17.0	16.790000915527344	16.950000762939453	16.950000762939453	10516000
328	2021-11-08	17.049999237060547	17.06999969482422	16.780000686645508	16.84000015258789	16.84000015258789	10733700
329	2021-11-09	16.850000381469727	16.889999389648438	16.6200008392334	16.81999969482422	16.81999969482422	11564500
330	2021-11-10	16.84000015258789	16.979999542236328	16.610000610351562	16.700000762939453	16.700000762939453	13330600
331	2021-11-11	16.739999771118164	16.809999465942383	16.649999618530273	16.790000915527344	16.790000915527344	10591900
332	2021-11-12	16.719999313354492	16.790000915527344	16.6200008392334	16.68000030517578	16.68000030517578	8977500
333	2021-11-15	16.729999542236328	17.0	16.6299991607666	16.860000610351562	16.860000610351562	11563200
334	2021-11-16	16.860000610351562	16.93000030517578	16.600000381469727	16.65999984741211	16.65999984741211	11106200
335	2021-11-17	16.600000381469727	16.770000457763672	16.450000762939453	16.510000228881836	16.510000228881836	11004000
336	2021-11-18	16.479999542236328	16.579999923706055	16.239999771118164	16.280000686645508	16.280000686645508	13240000
337	2021-11-19	16.09000015258789	16.290000915527344	16.020000457763672	16.15999984741211	16.15999984741211	16180600
338	2021-11-22	16.09000015258789	16.360000610351562	16.079999923706055	16.110000610351562	16.110000610351562	12851700
339	2021-11-23	16.25	16.43000030517578	16.200000762939453	16.329999923706055	16.329999923706055	11974700
340	2021-11-24	16.290000915527344	16.59000015258789	16.290000915527344	16.520000457763672	16.520000457763672	11084300
341	2021-11-26	16.0	16.360000610351562	15.890000343322754	16.260000228881836	16.260000228881836	13436000
342	2021-11-29	16.420000076293945	16.469999313354492	16.0	16.010000228881836	16.010000228881836	19727400
343	2021-11-30	15.800000190734863	15.850000381469727	15.449999809265137	15.460000038146973	15.460000038146973	49730600
344	2021-12-01	15.789999961853027	16.09000015258789	15.260000228881836	15.270000457763672	15.270000457763672	21178700
345	2021-12-02	15.359999656677246	15.779999732971191	15.289999961853027	15.729999542236328	15.729999542236328	18447700
346	2021-12-03	15.869999885559082	15.869999885559082	15.479999542236328	15.59000015258789	15.59000015258789	15877500