Volt/voltron/data/KO.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	48.400001525878906	48.79999923706055	48.06999969482422	48.4900016784668	46.26776885986328	16196800
3	2020-07-27	48.18000030517578	48.5099983215332	48.18000030517578	48.47999954223633	46.25822830200195	17346500
4	2020-07-28	48.34000015258789	49.279998779296875	48.099998474121094	48.18000030517578	45.971981048583984	13872700
5	2020-07-29	48.13999938964844	48.5	47.81999969482422	48.02000045776367	45.81930923461914	13758100
6	2020-07-30	47.66999816894531	48.22999954223633	47.20000076293945	47.689998626708984	45.504432678222656	17276500
7	2020-07-31	47.439998626708984	47.77000045776367	46.72999954223633	47.2400016784668	45.07505798339844	14849200
8	2020-08-03	47.13999938964844	47.36000061035156	46.22999954223633	46.29999923706055	44.17813491821289	14137500
9	2020-08-04	46.290000915527344	46.86000061035156	46.220001220703125	46.689998626708984	44.550262451171875	11717200
10	2020-08-05	46.900001525878906	47.27000045776367	46.810001373291016	47.220001220703125	45.055973052978516	10498700
11	2020-08-06	46.65999984741211	47.529998779296875	46.599998474121094	47.47999954223633	45.30406188964844	10745000
12	2020-08-07	47.470001220703125	48.08000183105469	47.209999084472656	47.79999923706055	45.60939407348633	11669700
13	2020-08-10	48.060001373291016	48.279998779296875	47.65999984741211	47.720001220703125	45.53306198120117	11888000
14	2020-08-11	48.459999084472656	48.650001525878906	47.70000076293945	47.93000030517578	45.73343276977539	16531600
15	2020-08-12	48.29999923706055	48.689998626708984	48.119998931884766	48.43000030517578	46.21052169799805	9562200
16	2020-08-13	48.2599983215332	48.72999954223633	48.060001373291016	48.380001068115234	46.162811279296875	9882900
17	2020-08-14	48.34000015258789	48.689998626708984	48.029998779296875	48.45000076293945	46.22960662841797	10075800
18	2020-08-17	48.31999969482422	48.75	48.20000076293945	48.209999084472656	46.0005989074707	9102400
19	2020-08-18	48.20000076293945	48.5	47.959999084472656	48.41999816894531	46.20097351074219	9829000
20	2020-08-19	48.119998931884766	48.380001068115234	47.220001220703125	47.369998931884766	45.199100494384766	17371000
21	2020-08-20	47.27000045776367	47.599998474121094	47.09000015258789	47.349998474121094	45.18001174926758	11308700
22	2020-08-21	47.34000015258789	47.5	46.970001220703125	47.279998779296875	45.11322021484375	14734100
23	2020-08-24	47.43000030517578	47.97999954223633	47.18000030517578	47.970001220703125	45.771602630615234	9257700
24	2020-08-25	48.0	48.04999923706055	47.650001525878906	47.90999984741211	45.71435546875	7827800
25	2020-08-26	47.7599983215332	48.18000030517578	47.470001220703125	48.15999984741211	45.95289611816406	10124200
26	2020-08-27	48.25	48.81999969482422	48.20000076293945	48.22999954223633	46.01968765258789	10931600
27	2020-08-28	48.75	49.849998474121094	48.529998779296875	49.83000183105469	47.54636001586914	16420300
28	2020-08-31	49.79999923706055	50.06999969482422	49.349998474121094	49.529998779296875	47.26010513305664	18510800
29	2020-09-01	49.310001373291016	49.349998474121094	48.83000183105469	49.119998931884766	46.868892669677734	12588400
30	2020-09-02	49.36000061035156	51.36000061035156	49.36000061035156	51.189998626708984	48.84403610229492	26332600
31	2020-09-03	51.400001525878906	52.13999938964844	50.099998474121094	50.47999954223633	48.16657257080078	22289400
32	2020-09-04	50.939998626708984	51.470001220703125	50.279998779296875	51.040000915527344	48.700904846191406	21019500
33	2020-09-08	50.93000030517578	51.040000915527344	49.36000061035156	49.810001373291016	47.52728271484375	17776700
34	2020-09-09	49.599998474121094	50.7599983215332	49.54999923706055	50.189998626708984	47.88985824584961	15252300
35	2020-09-10	50.349998474121094	50.68000030517578	49.95000076293945	50.0	47.70856857299805	15439500
36	2020-09-11	50.400001525878906	51.20000076293945	50.099998474121094	51.060001373291016	48.719993591308594	18272300
37	2020-09-14	50.970001220703125	51.22999954223633	50.56999969482422	50.709999084472656	48.77770233154297	10911700
38	2020-09-15	51.0	51.380001068115234	50.84000015258789	51.04999923706055	49.1047477722168	12838400
39	2020-09-16	50.95000076293945	51.45000076293945	50.7400016784668	50.790000915527344	48.85466003417969	15353900
40	2020-09-17	50.220001220703125	50.630001068115234	49.939998626708984	50.54999923706055	48.62379837036133	13287100
41	2020-09-18	50.75	51.15999984741211	50.209999084472656	50.45000076293945	48.52761459350586	23816600
42	2020-09-21	49.75	50.02000045776367	48.61000061035156	49.09000015258789	47.21943283081055	17514800
43	2020-09-22	49.11000061035156	50.040000915527344	49.06999969482422	49.65999984741211	47.76771545410156	13034600
44	2020-09-23	49.72999954223633	49.91999816894531	48.16999816894531	48.209999084472656	46.372962951660156	17121200
45	2020-09-24	48.209999084472656	49.099998474121094	47.560001373291016	48.70000076293945	46.844295501708984	16788100
46	2020-09-25	48.20000076293945	48.7599983215332	47.97999954223633	48.720001220703125	46.86353302001953	12603400
47	2020-09-28	49.310001373291016	49.709999084472656	49.13999938964844	49.279998779296875	47.40219497680664	11215700
48	2020-09-29	49.38999938964844	49.560001373291016	48.90999984741211	48.91999816894531	47.055912017822266	12426600
49	2020-09-30	49.27000045776367	49.619998931884766	48.88999938964844	49.369998931884766	47.48876190185547	15755900
50	2020-10-01	49.439998626708984	49.65999984741211	48.59000015258789	49.18000030517578	47.30600357055664	17577300
51	2020-10-02	48.7599983215332	49.58000183105469	48.54999923706055	49.36000061035156	47.47914505004883	13610100
52	2020-10-05	49.43000030517578	49.54999923706055	49.119998931884766	49.380001068115234	47.49838638305664	10628700
53	2020-10-06	49.54999923706055	49.72999954223633	48.83000183105469	48.939998626708984	47.07515335083008	10077400
54	2020-10-07	49.02000045776367	49.7599983215332	48.95000076293945	49.560001373291016	47.67152786254883	10135600
55	2020-10-08	49.709999084472656	50.540000915527344	49.540000915527344	50.459999084472656	48.537227630615234	12143900
56	2020-10-09	50.66999816894531	51.22999954223633	50.599998474121094	50.810001373291016	48.87389373779297	11407800
57	2020-10-12	50.84000015258789	51.529998779296875	50.83000183105469	51.09000015258789	49.14322280883789	11386500
58	2020-10-13	50.9900016784668	50.9900016784668	49.900001525878906	50.220001220703125	48.30637741088867	14365300
59	2020-10-14	50.04999923706055	50.4900016784668	49.650001525878906	50.119998931884766	48.21018981933594	10582100
60	2020-10-15	49.400001525878906	50.130001068115234	49.29999923706055	49.9900016784668	48.08514404296875	9961700
61	2020-10-16	49.9900016784668	50.349998474121094	49.869998931884766	50.029998779296875	48.123619079589844	13569800
62	2020-10-19	50.029998779296875	50.47999954223633	49.459999084472656	49.619998931884766	47.7292366027832	9930400
63	2020-10-20	49.88999938964844	50.619998931884766	49.790000915527344	50.25	48.33523941040039	10970700
64	2020-10-21	49.959999084472656	50.43000030517578	49.77000045776367	49.9900016784668	48.08514404296875	12517400
65	2020-10-22	51.16999816894531	51.20000076293945	50.380001068115234	50.68000030517578	48.74884796142578	20189200
66	2020-10-23	51.0	51.18000030517578	50.470001220703125	50.52000045776367	48.59494400024414	13491300
67	2020-10-26	50.34000015258789	50.5099983215332	49.20000076293945	49.79999923706055	47.902381896972656	14696400
68	2020-10-27	49.810001373291016	50.290000915527344	49.54999923706055	49.900001525878906	47.99857711791992	13892100
69	2020-10-28	49.0	49.150001525878906	47.779998779296875	47.959999084472656	46.13249206542969	19886200
70	2020-10-29	47.72999954223633	48.47999954223633	47.29999923706055	48.02000045776367	46.190208435058594	15369900
71	2020-10-30	47.810001373291016	48.119998931884766	47.369998931884766	48.060001373291016	46.22868728637695	15804000
72	2020-11-02	48.75	48.95000076293945	48.2400016784668	48.619998931884766	46.76734161376953	15156100
73	2020-11-03	49.220001220703125	49.959999084472656	49.0	49.349998474121094	47.46952819824219	15285100
74	2020-11-04	49.43000030517578	50.209999084472656	49.08000183105469	49.16999816894531	47.29638671875	12930800
75	2020-11-05	49.7599983215332	50.209999084472656	49.34000015258789	49.439998626708984	47.55609893798828	12452400
76	2020-11-06	49.650001525878906	49.9900016784668	49.25	49.45000076293945	47.56571960449219	9294900
77	2020-11-09	52.5	53.2599983215332	52.06999969482422	52.56999969482422	50.566829681396484	33442000
78	2020-11-10	52.56999969482422	54.279998779296875	52.45000076293945	53.97999954223633	51.92310333251953	29706700
79	2020-11-11	53.93000030517578	54.29999923706055	53.33000183105469	53.58000183105469	51.538352966308594	17399900
80	2020-11-12	53.04999923706055	53.209999084472656	52.61000061035156	53.0099983215332	50.99005889892578	15024400
81	2020-11-13	53.25	53.5	52.88999938964844	53.45000076293945	51.413299560546875	12447900
82	2020-11-16	54.5	54.619998931884766	53.279998779296875	53.849998474121094	51.79805374145508	14908200
83	2020-11-17	53.65999984741211	53.75	53.029998779296875	53.68000030517578	51.63453674316406	14248400
84	2020-11-18	53.75	54.02000045776367	52.560001373291016	52.61000061035156	50.605308532714844	15278200
85	2020-11-19	52.4900016784668	53.22999954223633	51.95000076293945	53.130001068115234	51.10549545288086	17189500
86	2020-11-20	53.189998626708984	53.25	52.59000015258789	52.66999816894531	50.66301727294922	15645600
87	2020-11-23	52.95000076293945	53.16999816894531	52.20000076293945	52.68000030517578	50.672637939453125	13191900
88	2020-11-24	53.13999938964844	53.59000015258789	53.02000045776367	53.220001220703125	51.19206619262695	13827600
89	2020-11-25	53.06999969482422	53.279998779296875	52.790000915527344	52.93000030517578	50.91311264038086	10194800
90	2020-11-27	53.11000061035156	53.189998626708984	52.61000061035156	52.70000076293945	50.6918830871582	8499300
91	2020-11-30	52.09000015258789	52.189998626708984	51.08000183105469	51.599998474121094	50.0229606628418	43203600
92	2020-12-01	52.13999938964844	52.33000183105469	51.790000915527344	52.040000915527344	50.44951629638672	18968800
93	2020-12-02	51.900001525878906	52.130001068115234	51.63999938964844	52.11000061035156	50.51737976074219	14913100
94	2020-12-03	51.900001525878906	52.939998626708984	51.900001525878906	52.779998779296875	51.166900634765625	17318900
95	2020-12-04	52.779998779296875	53.869998931884766	52.7599983215332	53.849998474121094	52.20419692993164	18122400
96	2020-12-07	53.7599983215332	53.779998779296875	52.70000076293945	52.9900016784668	51.3704833984375	16210900
97	2020-12-08	52.939998626708984	53.47999954223633	52.790000915527344	53.18000030517578	51.5546760559082	12485800
98	2020-12-09	53.369998931884766	53.599998474121094	53.0	53.33000183105469	51.70009231567383	11508400
99	2020-12-10	53.400001525878906	53.5099983215332	52.97999954223633	53.04999923706055	51.42864990234375	12097300
100	2020-12-11	52.79999923706055	53.540000915527344	52.779998779296875	53.349998474121094	51.719482421875	10638100
101	2020-12-14	53.650001525878906	53.84000015258789	53.18000030517578	53.27000045776367	51.64192581176758	22292000
102	2020-12-15	53.790000915527344	54.220001220703125	53.599998474121094	53.84000015258789	52.19450759887695	16193700
103	2020-12-16	53.599998474121094	53.79999923706055	52.939998626708984	53.060001373291016	51.43834686279297	15679600
104	2020-12-17	53.29999923706055	53.709999084472656	53.150001525878906	53.27000045776367	51.64192581176758	12677300
105	2020-12-18	53.08000183105469	53.84000015258789	52.619998931884766	53.7400016784668	52.097564697265625	35480100
106	2020-12-21	52.68000030517578	53.0	51.97999954223633	52.810001373291016	51.19599151611328	14926600
107	2020-12-22	52.810001373291016	53.18000030517578	52.38999938964844	52.7599983215332	51.14751052856445	9689500
108	2020-12-23	52.95000076293945	53.38999938964844	52.939998626708984	53.08000183105469	51.457733154296875	7040300
109	2020-12-24	53.02000045776367	53.54999923706055	53.02000045776367	53.439998626708984	51.80672836303711	3265500
110	2020-12-28	53.849998474121094	54.439998626708984	53.72999954223633	54.15999984741211	52.50472640991211	9020500
111	2020-12-29	54.45000076293945	54.4900016784668	54.02000045776367	54.130001068115234	52.47564697265625	8320600
112	2020-12-30	54.04999923706055	54.630001068115234	54.029998779296875	54.439998626708984	52.77616882324219	8142700
113	2020-12-31	54.45000076293945	54.93000030517578	54.27000045776367	54.84000015258789	53.1639404296875	8495000
114	2021-01-04	54.27000045776367	54.630001068115234	52.029998779296875	52.7599983215332	51.14751052856445	25611100
115	2021-01-05	52.33000183105469	52.619998931884766	52.029998779296875	52.18000030517578	50.58523941040039	20323800
116	2021-01-06	51.970001220703125	52.02000045776367	50.189998626708984	50.52000045776367	48.97597122192383	38724500
117	2021-01-07	50.09000015258789	50.2599983215332	49.52000045776367	49.959999084472656	48.43309020996094	53225700
118	2021-01-08	50.029998779296875	51.130001068115234	49.84000015258789	51.08000183105469	49.518863677978516	29674000
119	2021-01-11	50.619998931884766	50.86000061035156	49.95000076293945	50.20000076293945	48.66575241088867	19304400
120	2021-01-12	50.040000915527344	50.369998931884766	49.7599983215332	50.11000061035156	48.5785026550293	18538700
121	2021-01-13	49.97999954223633	50.36000061035156	49.95000076293945	50.15999984741211	48.626976013183594	18864100
122	2021-01-14	50.15999984741211	50.18000030517578	49.220001220703125	49.22999954223633	47.725399017333984	34303600
123	2021-01-15	49.15999984741211	49.18000030517578	48.529998779296875	48.70000076293945	47.21159744262695	24366800
124	2021-01-19	48.7400016784668	49.040000915527344	48.2400016784668	48.5099983215332	47.02740478515625	29114500
125	2021-01-20	48.540000915527344	48.81999969482422	48.310001373291016	48.68000030517578	47.19221115112305	23115800
126	2021-01-21	48.779998779296875	49.09000015258789	48.459999084472656	48.95000076293945	47.453956604003906	19702500
127	2021-01-22	48.810001373291016	48.939998626708984	48.4900016784668	48.4900016784668	47.008018493652344	15400300
128	2021-01-25	48.41999816894531	48.84000015258789	48.2400016784668	48.779998779296875	47.28915023803711	16604200
129	2021-01-26	48.90999984741211	49.400001525878906	48.61000061035156	49.290000915527344	47.7835693359375	12922600
130	2021-01-27	48.88999938964844	49.31999969482422	48.22999954223633	48.529998779296875	47.04679489135742	21242400
131	2021-01-28	48.689998626708984	49.5	48.61000061035156	49.150001525878906	47.64784622192383	17498900
132	2021-01-29	49.029998779296875	49.119998931884766	48.11000061035156	48.150001525878906	46.67840576171875	18670300
133	2021-02-01	48.27000045776367	48.689998626708984	48.18000030517578	48.47999954223633	46.99831771850586	12183600
134	2021-02-02	48.79999923706055	49.349998474121094	48.630001068115234	48.959999084472656	47.46364974975586	13319800
135	2021-02-03	48.95000076293945	49.09000015258789	48.66999816894531	48.77000045776367	47.279457092285156	12274100
136	2021-02-04	48.959999084472656	49.06999969482422	48.650001525878906	49.0099983215332	47.51211929321289	20597400
137	2021-02-05	49.5	49.779998779296875	49.27000045776367	49.650001525878906	48.13256072998047	12742000
138	2021-02-08	49.959999084472656	50.16999816894531	49.4900016784668	49.91999816894531	48.39431381225586	17833200
139	2021-02-09	49.849998474121094	50.02000045776367	49.630001068115234	49.70000076293945	48.181034088134766	14592900
140	2021-02-10	50.40999984741211	50.58000183105469	49.529998779296875	49.599998474121094	48.08408737182617	22965400
141	2021-02-11	49.810001373291016	50.59000015258789	49.79999923706055	50.29999923706055	48.7626953125	21928600
142	2021-02-12	50.56999969482422	50.849998474121094	50.38999938964844	50.689998626708984	49.140777587890625	13137100
143	2021-02-16	50.619998931884766	50.720001220703125	50.15999984741211	50.27000045776367	48.73361587524414	15093400
144	2021-02-17	50.0	50.4900016784668	49.88999938964844	50.130001068115234	48.59789276123047	12794300
145	2021-02-18	50.15999984741211	50.849998474121094	50.029998779296875	50.77000045776367	49.21833038330078	12747100
146	2021-02-19	50.790000915527344	50.83000183105469	49.970001220703125	50.11000061035156	48.5785026550293	15968800
147	2021-02-22	49.849998474121094	50.880001068115234	49.66999816894531	50.630001068115234	49.082611083984375	14370900
148	2021-02-23	51.0	51.5099983215332	50.41999816894531	50.540000915527344	48.995365142822266	16222300
149	2021-02-24	50.38999938964844	50.900001525878906	50.130001068115234	50.709999084472656	49.16016387939453	14442000
150	2021-02-25	50.470001220703125	50.75	49.97999954223633	50.16999816894531	48.63666534423828	14211100
151	2021-02-26	50.20000076293945	50.209999084472656	48.970001220703125	48.9900016784668	47.49273681640625	23638400
152	2021-03-01	49.439998626708984	50.439998626708984	49.400001525878906	49.900001525878906	48.37492752075195	13901200
153	2021-03-02	49.84000015258789	50.560001373291016	49.70000076293945	50.099998474121094	48.568809509277344	11755100
154	2021-03-03	49.720001220703125	50.560001373291016	49.709999084472656	49.97999954223633	48.452476501464844	15410700
155	2021-03-04	50.310001373291016	51.09000015258789	49.619998931884766	49.939998626708984	48.4136962890625	22036400
156	2021-03-05	50.04999923706055	50.95000076293945	49.900001525878906	50.790000915527344	49.23772430419922	21310800
157	2021-03-08	51.470001220703125	52.4900016784668	51.15999984741211	51.63999938964844	50.061744689941406	25084900
158	2021-03-09	51.720001220703125	51.880001068115234	50.81999969482422	50.86000061035156	49.30558395385742	23082700
159	2021-03-10	51.18000030517578	51.630001068115234	50.720001220703125	51.439998626708984	49.86785125732422	21331600
160	2021-03-11	51.40999984741211	51.43000030517578	50.810001373291016	50.880001068115234	49.32497024536133	17417700
161	2021-03-12	50.59000015258789	50.68000030517578	50.20000076293945	50.36000061035156	49.22722244262695	17598600
162	2021-03-15	50.5	51.119998931884766	50.470001220703125	51.029998779296875	49.88214874267578	13411900
163	2021-03-16	51.20000076293945	51.52000045776367	51.040000915527344	51.220001220703125	50.067874908447266	14214200
164	2021-03-17	51.25	51.619998931884766	51.150001525878906	51.2400016784668	50.08742904663086	17502700
165	2021-03-18	51.060001373291016	51.189998626708984	50.4900016784668	50.56999969482422	49.4324951171875	18007300
166	2021-03-19	50.459999084472656	51.08000183105469	50.16999816894531	50.810001373291016	49.66709518432617	67845700
167	2021-03-22	50.31999969482422	51.08000183105469	50.31999969482422	51.0	49.85282516479492	17911400
168	2021-03-23	50.9900016784668	51.650001525878906	50.83000183105469	51.38999938964844	50.23405075073242	16936700
169	2021-03-24	51.16999816894531	51.88999938964844	51.150001525878906	51.52000045776367	50.36112594604492	14997400
170	2021-03-25	51.70000076293945	52.060001373291016	51.16999816894531	52.02000045776367	50.849876403808594	17091900
171	2021-03-26	52.13999938964844	53.11000061035156	51.7599983215332	53.040000915527344	51.84693908691406	17126700
172	2021-03-29	52.72999954223633	53.939998626708984	52.709999084472656	53.849998474121094	52.63871383666992	17514100
173	2021-03-30	53.75	53.790000915527344	52.93000030517578	53.150001525878906	51.954463958740234	14871800
174	2021-03-31	53.029998779296875	53.16999816894531	52.5	52.709999084472656	51.52436065673828	15826500
175	2021-04-01	52.959999084472656	53.150001525878906	52.459999084472656	52.5099983215332	51.328857421875	15834700
176	2021-04-05	52.349998474121094	53.220001220703125	52.290000915527344	52.810001373291016	51.62211227416992	16368700
177	2021-04-06	53.040000915527344	53.650001525878906	52.900001525878906	53.189998626708984	51.993560791015625	15614300
178	2021-04-07	53.279998779296875	53.5	53.119998931884766	53.279998779296875	52.081539154052734	10062700
179	2021-04-08	53.16999816894531	53.380001068115234	52.970001220703125	53.119998931884766	51.92513656616211	9695600
180	2021-04-09	53.16999816894531	53.279998779296875	52.810001373291016	53.18000030517578	51.983787536621094	10828200
181	2021-04-12	53.33000183105469	53.54999923706055	53.099998474121094	53.349998474121094	52.14996337890625	8565300
182	2021-04-13	53.040000915527344	53.290000915527344	52.810001373291016	53.09000015258789	51.89581298828125	11071700
183	2021-04-14	52.97999954223633	53.189998626708984	52.650001525878906	53.08000183105469	51.88603591918945	9787600
184	2021-04-15	53.130001068115234	53.65999984741211	53.119998931884766	53.33000183105469	52.13041687011719	13078100
185	2021-04-16	53.7400016784668	53.79999923706055	53.380001068115234	53.68000030517578	52.47254180908203	17974100
186	2021-04-19	54.0	54.36000061035156	53.29999923706055	54.0	52.785343170166016	19352900
187	2021-04-20	53.84000015258789	54.59000015258789	53.810001373291016	54.16999816894531	52.951515197753906	14419200
188	2021-04-21	54.2400016784668	54.7400016784668	54.2400016784668	54.61000061035156	53.381622314453125	13866500
189	2021-04-22	54.470001220703125	54.869998931884766	54.31999969482422	54.439998626708984	53.21544647216797	12558900
190	2021-04-23	54.400001525878906	54.59000015258789	54.16999816894531	54.470001220703125	53.24477005004883	9020500
191	2021-04-26	54.470001220703125	54.5099983215332	53.58000183105469	53.65999984741211	52.4529914855957	11684600
192	2021-04-27	53.560001373291016	53.70000076293945	53.31999969482422	53.58000183105469	52.374794006347656	9852400
193	2021-04-28	53.97999954223633	54.04999923706055	53.439998626708984	53.59000015258789	52.38456344604492	10868100
194	2021-04-29	53.540000915527344	54.36000061035156	53.43000030517578	54.2599983215332	53.039493560791016	15391000
195	2021-04-30	54.25	54.27000045776367	53.689998626708984	53.97999954223633	52.76579284667969	14912600
196	2021-05-03	54.27000045776367	54.79999923706055	54.15999984741211	54.47999954223633	53.254547119140625	10417900
197	2021-05-04	54.56999969482422	54.619998931884766	53.939998626708984	54.13999938964844	52.92219161987305	14151000
198	2021-05-05	54.13999938964844	54.2400016784668	53.709999084472656	54.0	52.785343170166016	9665900
199	2021-05-06	54.119998931884766	54.61000061035156	54.04999923706055	54.540000915527344	53.31319808959961	11572700
200	2021-05-07	54.439998626708984	54.77000045776367	54.15999984741211	54.5099983215332	53.283870697021484	10637500
201	2021-05-10	54.880001068115234	55.5	54.83000183105469	54.90999984741211	53.67487335205078	15545800
202	2021-05-11	55.029998779296875	55.13999938964844	54.04999923706055	54.31999969482422	53.09814453125	12986700
203	2021-05-12	54.36000061035156	54.560001373291016	53.880001068115234	54.040000915527344	52.82444763183594	15836500
204	2021-05-13	53.970001220703125	54.779998779296875	53.83000183105469	54.5099983215332	53.283870697021484	15475800
205	2021-05-14	54.900001525878906	55.099998474121094	54.689998626708984	54.72999954223633	53.49892044067383	11725300
206	2021-05-17	54.84000015258789	55.02000045776367	54.5	54.63999938964844	53.41094207763672	12119800
207	2021-05-18	54.38999938964844	54.560001373291016	54.099998474121094	54.34000015258789	53.11769485473633	13232500
208	2021-05-19	54.119998931884766	54.18000030517578	53.61000061035156	54.16999816894531	52.951515197753906	15126100
209	2021-05-20	54.119998931884766	54.79999923706055	54.119998931884766	54.650001525878906	53.42072296142578	10948400
210	2021-05-21	54.79999923706055	55.119998931884766	54.220001220703125	54.619998931884766	53.391395568847656	16033200
211	2021-05-24	54.630001068115234	54.93000030517578	54.4900016784668	54.79999923706055	53.56734848022461	10326100
212	2021-05-25	54.81999969482422	54.81999969482422	54.349998474121094	54.790000915527344	53.55757522583008	11916500
213	2021-05-26	54.97999954223633	55.04999923706055	54.59000015258789	55.029998779296875	53.79217529296875	16064300
214	2021-05-27	55.209999084472656	55.56999969482422	54.779998779296875	55.4900016784668	54.2418327331543	59109600
215	2021-05-28	55.349998474121094	55.709999084472656	55.20000076293945	55.290000915527344	54.04632568359375	17011600
216	2021-06-01	55.34000015258789	55.650001525878906	55.099998474121094	55.279998779296875	54.03654861450195	13304000
217	2021-06-02	55.5	55.560001373291016	55.2599983215332	55.5	54.2515983581543	11328500
218	2021-06-03	55.18000030517578	55.7400016784668	55.099998474121094	55.63999938964844	54.388450622558594	17364300
219	2021-06-04	55.900001525878906	56.47999954223633	55.779998779296875	56.2400016784668	54.97496032714844	18935100
220	2021-06-07	56.310001373291016	56.34000015258789	55.810001373291016	56.040000915527344	54.779457092285156	14010800
221	2021-06-08	56.25	56.25	55.54999923706055	55.650001525878906	54.398231506347656	10968300
222	2021-06-09	55.75	55.91999816894531	55.47999954223633	55.47999954223633	54.232051849365234	9838800
223	2021-06-10	55.90999984741211	56.119998931884766	55.7599983215332	55.90999984741211	54.65237808227539	12444400
224	2021-06-11	55.9900016784668	56.209999084472656	55.65999984741211	56.15999984741211	54.89675521850586	11825800
225	2021-06-14	55.689998626708984	55.709999084472656	55.20000076293945	55.54999923706055	54.709632873535156	9710800
226	2021-06-15	55.779998779296875	55.790000915527344	55.189998626708984	55.40999984741211	54.57175064086914	11154200
227	2021-06-16	55.439998626708984	55.459999084472656	54.63999938964844	54.66999816894531	53.84294509887695	15211700
228	2021-06-17	54.66999816894531	55.150001525878906	54.650001525878906	54.95000076293945	54.118709564208984	10658400
229	2021-06-18	54.5099983215332	54.619998931884766	53.720001220703125	53.77000045776367	52.95655822753906	31445600
230	2021-06-21	54.220001220703125	54.43000030517578	54.0	54.36000061035156	53.537635803222656	14404300
231	2021-06-22	54.34000015258789	54.849998474121094	54.2599983215332	54.560001373291016	53.73461151123047	13072800
232	2021-06-23	54.560001373291016	54.599998474121094	54.11000061035156	54.119998931884766	53.30126190185547	12339200
233	2021-06-24	54.2599983215332	54.41999816894531	54.0	54.38999938964844	53.56718063354492	11488400
234	2021-06-25	54.2400016784668	54.470001220703125	54.0099983215332	54.31999969482422	53.49824142456055	18880300
235	2021-06-28	54.25	54.369998931884766	54.0	54.2599983215332	53.43914794921875	10556900
236	2021-06-29	54.130001068115234	54.34000015258789	53.720001220703125	53.86000061035156	53.04520034790039	12300900
237	2021-06-30	53.79999923706055	54.18000030517578	53.75	54.11000061035156	53.29141616821289	14614200
238	2021-07-01	54.34000015258789	54.47999954223633	53.86000061035156	53.959999084472656	53.14368438720703	13214700
239	2021-07-02	54.0	54.45000076293945	54.0	54.18000030517578	53.360355377197266	10604600
240	2021-07-06	53.9900016784668	54.09000015258789	53.54999923706055	53.880001068115234	53.06489562988281	15278200
241	2021-07-07	53.720001220703125	54.380001068115234	53.720001220703125	54.31999969482422	53.49824142456055	14377700
242	2021-07-08	54.0099983215332	54.16999816894531	53.7400016784668	54.130001068115234	53.31111526489258	11943900
243	2021-07-09	54.25	54.52000045776367	54.18000030517578	54.459999084472656	53.6361198425293	10847000
244	2021-07-12	54.31999969482422	54.599998474121094	54.27000045776367	54.47999954223633	53.655818939208984	15107600
245	2021-07-13	54.95000076293945	55.29999923706055	54.75	55.02000045776367	54.187652587890625	15170800
246	2021-07-14	55.02000045776367	56.349998474121094	54.959999084472656	56.2599983215332	55.40888977050781	22002700
247	2021-07-15	56.2400016784668	56.470001220703125	55.90999984741211	56.439998626708984	55.58616638183594	15068200
248	2021-07-16	56.459999084472656	56.68000030517578	56.2599983215332	56.400001525878906	55.546775817871094	14860500
249	2021-07-19	56.08000183105469	56.349998474121094	55.15999984741211	55.72999954223633	54.88690948486328	19527000
250	2021-07-20	55.72999954223633	56.33000183105469	55.52000045776367	55.83000183105469	54.98539733886719	16257900
251	2021-07-21	57.33000183105469	57.560001373291016	56.43000030517578	56.54999923706055	55.69450378417969	20918200
252	2021-07-22	56.619998931884766	56.7400016784668	56.04999923706055	56.470001220703125	55.61571502685547	13402700
253	2021-07-23	56.59000015258789	57.33000183105469	56.45000076293945	57.0099983215332	56.14754104614258	12144000
254	2021-07-26	56.88999938964844	57.119998931884766	56.560001373291016	57.060001373291016	56.19679260253906	8681100
255	2021-07-27	57.11000061035156	57.540000915527344	56.91999816894531	57.2599983215332	56.393760681152344	12794400
256	2021-07-28	56.9900016784668	57.15999984741211	56.630001068115234	56.7400016784668	55.881629943847656	9858000
257	2021-07-29	57.06999969482422	57.25	56.86000061035156	57.04999923706055	56.18693923950195	9599100
258	2021-07-30	57.150001525878906	57.25	56.900001525878906	57.029998779296875	56.167240142822266	11727000
259	2021-08-02	57.20000076293945	57.2400016784668	56.709999084472656	56.880001068115234	56.01951217651367	9778000
260	2021-08-03	57.0	57.0	56.75	56.91999816894531	56.05890655517578	8825500
261	2021-08-04	56.75	56.95000076293945	56.0099983215332	56.099998474121094	55.25130844116211	11888400
262	2021-08-05	56.439998626708984	56.59000015258789	56.290000915527344	56.5	55.645259857177734	9806800
263	2021-08-06	56.599998474121094	56.7400016784668	56.439998626708984	56.63999938964844	55.78314208984375	10407900
264	2021-08-09	56.79999923706055	56.880001068115234	56.43000030517578	56.650001525878906	55.79299545288086	8859900
265	2021-08-10	56.84000015258789	57.16999816894531	56.65999984741211	56.79999923706055	55.94071960449219	10906900
266	2021-08-11	56.88999938964844	57.18000030517578	56.709999084472656	56.72999954223633	55.87178039550781	8370700
267	2021-08-12	56.72999954223633	56.97999954223633	56.72999954223633	56.84000015258789	55.9801139831543	6169200
268	2021-08-13	56.810001373291016	57.29999923706055	56.77000045776367	57.22999954223633	56.364219665527344	7713600
269	2021-08-16	57.20000076293945	57.4900016784668	57.029998779296875	57.47999954223633	56.61043167114258	7972000
270	2021-08-17	57.459999084472656	57.560001373291016	57.0099983215332	57.279998779296875	56.41345977783203	10346400
271	2021-08-18	57.189998626708984	57.22999954223633	56.41999816894531	56.5	55.645259857177734	13873700
272	2021-08-19	56.060001373291016	56.97999954223633	55.95000076293945	56.86000061035156	55.999813079833984	9223700
273	2021-08-20	56.84000015258789	57.029998779296875	56.58000183105469	56.63999938964844	55.78314208984375	10541000
274	2021-08-23	56.66999816894531	56.75	56.380001068115234	56.439998626708984	55.58616638183594	8912800
275	2021-08-24	56.63999938964844	56.63999938964844	55.900001525878906	56.0099983215332	55.16267395019531	12067200
276	2021-08-25	56.060001373291016	56.16999816894531	55.72999954223633	56.06999969482422	55.22176742553711	11270700
277	2021-08-26	55.95000076293945	55.97999954223633	55.5099983215332	55.540000915527344	54.69978332519531	10331500
278	2021-08-27	55.65999984741211	55.790000915527344	55.45000076293945	55.650001525878906	54.80812072753906	8842200
279	2021-08-30	55.689998626708984	56.20000076293945	55.63999938964844	56.18000030517578	55.330101013183594	10034700
280	2021-08-31	56.15999984741211	56.52000045776367	56.0	56.310001373291016	55.45813751220703	14185700
281	2021-09-01	56.380001068115234	56.79999923706055	56.279998779296875	56.689998626708984	55.8323860168457	9518900
282	2021-09-02	56.77000045776367	57.029998779296875	56.40999984741211	56.77000045776367	55.91117858886719	11653200
283	2021-09-03	56.459999084472656	56.77000045776367	56.25	56.72999954223633	55.87178039550781	13220400
284	2021-09-07	56.599998474121094	56.689998626708984	55.5099983215332	55.66999816894531	54.827816009521484	20035300
285	2021-09-08	55.61000061035156	56.47999954223633	55.61000061035156	56.41999816894531	55.566471099853516	12040100
286	2021-09-09	56.18000030517578	56.41999816894531	55.79999923706055	55.86000061035156	55.01494216918945	12545400
287	2021-09-10	56.0099983215332	56.130001068115234	55.52000045776367	55.61000061035156	54.76872634887695	10569400
288	2021-09-13	55.7400016784668	56.400001525878906	55.7400016784668	56.06999969482422	55.22176742553711	20274300
289	2021-09-14	55.91999816894531	55.97999954223633	55.54999923706055	55.689998626708984	55.26145553588867	13918900
290	2021-09-15	55.68000030517578	56.0	55.41999816894531	55.880001068115234	55.44999694824219	15746000
291	2021-09-16	55.720001220703125	55.9900016784668	54.81999969482422	55.349998474121094	54.924072265625	17430400
292	2021-09-17	55.02000045776367	55.189998626708984	54.369998931884766	54.439998626708984	54.02107620239258	33370200
293	2021-09-20	54.11000061035156	54.400001525878906	53.72999954223633	54.060001373291016	53.64400100708008	27542500
294	2021-09-21	54.38999938964844	54.81999969482422	53.939998626708984	54.04999923706055	53.63407516479492	16418200
295	2021-09-22	54.5099983215332	54.560001373291016	54.060001373291016	54.130001068115234	53.713462829589844	12719700
296	2021-09-23	54.2599983215332	54.619998931884766	54.0	54.040000915527344	53.6241569519043	13836200
297	2021-09-24	54.0	54.2400016784668	53.86000061035156	53.88999938964844	53.47530746459961	9682200
298	2021-09-27	53.849998474121094	54.25	53.56999969482422	53.61000061035156	53.19746398925781	12429500
299	2021-09-28	53.459999084472656	53.459999084472656	52.43000030517578	52.63999938964844	52.234928131103516	19926100
300	2021-09-29	52.63999938964844	53.15999984741211	52.560001373291016	52.959999084472656	52.55246353149414	13941500
301	2021-09-30	53.16999816894531	53.33000183105469	52.43000030517578	52.470001220703125	52.06623840332031	17672000
302	2021-10-01	52.779998779296875	53.20000076293945	52.56999969482422	53.02000045776367	52.612003326416016	16277400
303	2021-10-04	53.060001373291016	53.529998779296875	52.400001525878906	52.9900016784668	52.582237243652344	18973400
304	2021-10-05	53.02000045776367	53.470001220703125	52.93000030517578	53.08000183105469	52.67154312133789	17173100
305	2021-10-06	52.77000045776367	53.77000045776367	52.5099983215332	53.709999084472656	53.29669189453125	21284500
306	2021-10-07	53.9900016784668	54.279998779296875	53.810001373291016	53.880001068115234	53.46538543701172	13774400
307	2021-10-08	54.0	54.38999938964844	53.900001525878906	54.119998931884766	53.70353698730469	13786000
308	2021-10-11	54.209999084472656	54.38999938964844	54.0099983215332	54.22999954223633	53.81269073486328	12378500
309	2021-10-12	54.41999816894531	54.83000183105469	54.220001220703125	54.22999954223633	53.81269073486328	19474400
310	2021-10-13	54.16999816894531	54.43000030517578	53.790000915527344	54.2400016784668	53.82261657714844	12143300
311	2021-10-14	54.38999938964844	54.810001373291016	54.310001373291016	54.61000061035156	54.18976974487305	13704000
312	2021-10-15	54.63999938964844	54.880001068115234	54.290000915527344	54.47999954223633	54.060768127441406	17867000
313	2021-10-18	54.349998474121094	54.38999938964844	53.86000061035156	53.939998626708984	53.52492141723633	15861800
314	2021-10-19	54.040000915527344	54.20000076293945	53.77000045776367	54.150001525878906	53.73331069946289	11068500
315	2021-10-20	54.18000030517578	54.7599983215332	54.11000061035156	54.630001068115234	54.20961380004883	12474800
316	2021-10-21	54.599998474121094	54.66999816894531	54.209999084472656	54.349998474121094	53.931766510009766	14388300
317	2021-10-22	54.38999938964844	54.529998779296875	54.06999969482422	54.45000076293945	54.031002044677734	12828600
318	2021-10-25	54.380001068115234	54.470001220703125	54.02000045776367	54.22999954223633	53.81269073486328	11855000
319	2021-10-26	54.31999969482422	54.58000183105469	54.22999954223633	54.470001220703125	54.050846099853516	12086700
320	2021-10-27	55.970001220703125	56.08000183105469	55.27000045776367	55.52000045776367	55.09276580810547	24019800
321	2021-10-28	55.75	56.11000061035156	55.619998931884766	56.040000915527344	55.6087646484375	15928000
322	2021-10-29	55.869998931884766	56.470001220703125	55.779998779296875	56.369998931884766	55.93622589111328	24460800
323	2021-11-01	56.38999938964844	56.400001525878906	55.900001525878906	56.16999816894531	55.737762451171875	11651100
324	2021-11-02	56.470001220703125	56.5	55.970001220703125	56.099998474121094	55.66830062866211	11498900
325	2021-11-03	56.0	56.33000183105469	55.779998779296875	56.290000915527344	55.856842041015625	10788300
326	2021-11-04	56.11000061035156	56.630001068115234	56.029998779296875	56.599998474121094	56.16445541381836	10820200
327	2021-11-05	56.84000015258789	57.15999984741211	56.59000015258789	56.84000015258789	56.40260696411133	12884200
328	2021-11-08	56.75	56.88999938964844	56.130001068115234	56.33000183105469	55.89653396606445	12828000
329	2021-11-09	56.40999984741211	56.52000045776367	56.09000015258789	56.4900016784668	56.055301666259766	10155800
330	2021-11-10	56.540000915527344	56.91999816894531	56.290000915527344	56.720001220703125	56.283531188964844	8813600
331	2021-11-11	56.83000183105469	56.880001068115234	56.56999969482422	56.7400016784668	56.30337905883789	7257700
332	2021-11-12	56.75	56.9900016784668	56.54999923706055	56.61000061035156	56.17437744140625	10161800
333	2021-11-15	56.529998779296875	56.68000030517578	56.27000045776367	56.619998931884766	56.18429946899414	10289200
334	2021-11-16	56.619998931884766	56.939998626708984	56.189998626708984	56.220001220703125	55.78738021850586	13756500
335	2021-11-17	56.040000915527344	56.04999923706055	55.650001525878906	55.90999984741211	55.47976303100586	13288700
336	2021-11-18	55.83000183105469	55.93000030517578	55.13999938964844	55.40999984741211	54.983612060546875	15380100
337	2021-11-19	55.439998626708984	55.4900016784668	54.900001525878906	55.130001068115234	54.70576858520508	15813700
338	2021-11-22	55.099998474121094	56.02000045776367	55.08000183105469	55.470001220703125	55.04315185546875	16905600
339	2021-11-23	55.65999984741211	56.11000061035156	55.5	55.880001068115234	55.44999694824219	13835900
340	2021-11-24	55.709999084472656	55.84000015258789	55.029998779296875	55.43000030517578	55.00345993041992	12598900
341	2021-11-26	54.59000015258789	54.75	53.58000183105469	53.72999954223633	53.3165397644043	14754300
342	2021-11-29	54.04999923706055	54.72999954223633	53.93000030517578	54.58000183105469	54.15999984741211	22712500
343	2021-11-30	53.599998474121094	53.630001068115234	52.439998626708984	52.45000076293945	52.45000076293945	30485200
344	2021-12-01	52.97999954223633	53.52000045776367	52.279998779296875	52.29999923706055	52.29999923706055	18719600
345	2021-12-02	52.599998474121094	53.34000015258789	52.5099983215332	53.06999969482422	53.06999969482422	17074200
346	2021-12-03	53.33000183105469	53.61000061035156	52.97999954223633	53.540000915527344	53.540000915527344	21062400