Volt/voltron/data/KLAC.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	196.38999938964844	197.25999450683594	187.13999938964844	188.2100067138672	184.54306030273438	2477400
3	2020-07-27	192.27000427246094	197.8800048828125	190.19000244140625	197.07000732421875	193.23043823242188	1857900
4	2020-07-28	195.3000030517578	196.92999267578125	192.19000244140625	192.47000122070312	188.7200469970703	1152000
5	2020-07-29	191.5	195.72000122070312	190.33999633789062	195.1300048828125	191.32821655273438	1479800
6	2020-07-30	194.80999755859375	199.0	193.75	197.89999389648438	194.0442352294922	1166700
7	2020-07-31	200.0	200.0	195.0399932861328	199.8300018310547	195.9366455078125	1149000
8	2020-08-03	202.58999633789062	208.0399932861328	202.5	207.64999389648438	203.60426330566406	1804600
9	2020-08-04	200.24000549316406	205.1699981689453	200.14999389648438	204.89999389648438	200.90785217285156	1727800
10	2020-08-05	206.02000427246094	206.1999969482422	202.3699951171875	203.99000549316406	200.01559448242188	834900
11	2020-08-06	203.25	204.1999969482422	200.99000549316406	203.58999633789062	199.62338256835938	1036700
12	2020-08-07	201.86000061035156	206.52999877929688	200.2899932861328	202.85000610351562	198.89781188964844	991000
13	2020-08-10	201.39999389648438	203.36000061035156	198.25	203.08999633789062	199.13311767578125	1018900
14	2020-08-11	203.55999755859375	204.82000732421875	200.0500030517578	200.5399932861328	196.63279724121094	745100
15	2020-08-12	201.55999755859375	208.75999450683594	201.11000061035156	208.0	203.9474639892578	823600
16	2020-08-13	207.7899932861328	210.25999450683594	206.4199981689453	209.9600067138672	205.86929321289062	1152700
17	2020-08-14	210.0800018310547	215.1999969482422	209.5	211.50999450683594	208.2818603515625	1209400
18	2020-08-17	213.19000244140625	218.57000732421875	212.80999755859375	216.6300048828125	213.32376098632812	1320400
19	2020-08-18	217.7100067138672	217.89999389648438	211.3699951171875	211.75999450683594	208.52806091308594	842700
20	2020-08-19	212.7100067138672	212.72000122070312	209.49000549316406	210.5399932861328	207.32667541503906	734300
21	2020-08-20	206.60000610351562	208.8300018310547	205.0800018310547	206.85000610351562	203.69300842285156	915200
22	2020-08-21	206.75	206.8699951171875	202.11000061035156	203.97000122070312	200.85694885253906	1425900
23	2020-08-24	207.5	208.6699981689453	205.3000030517578	208.36000061035156	205.17996215820312	922200
24	2020-08-25	208.02999877929688	211.17999267578125	207.19000244140625	210.27999877929688	207.07064819335938	869600
25	2020-08-26	209.77000427246094	212.66000366210938	209.60000610351562	212.22999572753906	208.9908905029297	615200
26	2020-08-27	213.77999877929688	214.13999938964844	203.5	204.4499969482422	201.3296356201172	1158900
27	2020-08-28	204.7899932861328	208.9199981689453	203.9499969482422	208.61000061035156	205.4261474609375	828900
28	2020-08-31	207.77999877929688	208.11000061035156	203.97999572753906	205.13999938964844	202.0091094970703	930100
29	2020-09-01	205.88999938964844	208.49000549316406	204.50999450683594	207.9499969482422	204.77621459960938	738100
30	2020-09-02	210.67999267578125	216.1699981689453	209.0	215.5399932861328	212.2503662109375	1171500
31	2020-09-03	213.61000061035156	214.0399932861328	200.25	201.41000366210938	198.33602905273438	1807400
32	2020-09-04	199.83999633789062	200.42999267578125	186.77999877929688	193.3699951171875	190.4187469482422	2380600
33	2020-09-08	181.19000244140625	182.6699981689453	173.8300018310547	174.47000122070312	171.8071746826172	2919000
34	2020-09-09	178.9199981689453	179.94000244140625	172.85000610351562	174.4600067138672	171.79734802246094	2314400
35	2020-09-10	176.02999877929688	177.35000610351562	172.6199951171875	173.1300048828125	170.48765563964844	2413000
36	2020-09-11	174.8699951171875	176.52000427246094	171.30999755859375	171.94000244140625	169.31581115722656	1318800
37	2020-09-14	176.55999755859375	178.50999450683594	174.99000549316406	178.0800018310547	175.3621063232422	1254300
38	2020-09-15	179.97999572753906	180.94000244140625	177.3300018310547	180.75999450683594	178.0011749267578	1441300
39	2020-09-16	182.39999389648438	185.19000244140625	180.61000061035156	180.80999755859375	178.05044555664062	1624500
40	2020-09-17	175.3699951171875	180.72000122070312	174.6999969482422	180.49000549316406	177.73532104492188	1090100
41	2020-09-18	181.22999572753906	184.5500030517578	176.63999938964844	178.9600067138672	176.22866821289062	1792800
42	2020-09-21	178.36000061035156	181.22000122070312	175.61000061035156	181.10000610351562	178.3360137939453	1099300
43	2020-09-22	182.80999755859375	183.6199951171875	177.5399932861328	183.3000030517578	180.50244140625	837400
44	2020-09-23	184.3800048828125	186.3300018310547	179.9600067138672	180.7899932861328	178.03073120117188	1136500
45	2020-09-24	178.0800018310547	187.55999755859375	178.0800018310547	184.5399932861328	181.72349548339844	1134100
46	2020-09-25	183.7100067138672	188.6199951171875	181.5800018310547	187.91000366210938	185.0420684814453	906900
47	2020-09-28	188.13999938964844	193.67999267578125	186.8000030517578	193.25	190.30056762695312	1348500
48	2020-09-29	194.86000061035156	195.80999755859375	192.60000610351562	193.3300018310547	190.37933349609375	762600
49	2020-09-30	192.6699981689453	196.4600067138672	191.0500030517578	193.74000549316406	190.78311157226562	1019300
50	2020-10-01	197.6199951171875	200.2100067138672	195.66000366210938	198.97999572753906	195.943115234375	915200
51	2020-10-02	192.08999633789062	196.32000732421875	190.8000030517578	191.9600067138672	189.03025817871094	1092100
52	2020-10-05	193.27999877929688	200.0	192.72000122070312	199.9499969482422	196.89833068847656	1242100
53	2020-10-06	199.88999938964844	205.83999633789062	198.67999267578125	199.8300018310547	196.78013610839844	1278700
54	2020-10-07	203.0	205.69000244140625	201.11000061035156	202.89999389648438	199.80328369140625	1164800
55	2020-10-08	205.49000549316406	206.9499969482422	204.47000122070312	206.69000244140625	203.53543090820312	686000
56	2020-10-09	209.97999572753906	212.11000061035156	208.7899932861328	211.0399932861328	207.81906127929688	1199900
57	2020-10-12	213.9600067138672	215.89999389648438	212.60000610351562	214.5500030517578	211.27548217773438	1289000
58	2020-10-13	215.89999389648438	221.66000366210938	214.08999633789062	219.94000244140625	216.58322143554688	944300
59	2020-10-14	220.08999633789062	223.5399932861328	215.11000061035156	216.0	212.70335388183594	1399000
60	2020-10-15	209.38999938964844	213.86000061035156	208.11000061035156	213.08999633789062	209.83775329589844	1168500
61	2020-10-16	214.42999267578125	214.83999633789062	207.60000610351562	208.39999389648438	205.21934509277344	1225900
62	2020-10-19	212.33999633789062	212.33999633789062	206.0	206.80999755859375	203.6536102294922	994600
63	2020-10-20	208.83999633789062	209.3000030517578	205.05999755859375	205.72000122070312	202.5802459716797	607200
64	2020-10-21	205.75999450683594	208.86000061035156	205.6300048828125	206.3000030517578	203.15142822265625	607000
65	2020-10-22	205.3000030517578	205.9499969482422	201.52000427246094	203.30999755859375	200.20703125	884900
66	2020-10-23	205.14999389648438	206.49000549316406	202.1999969482422	203.1699981689453	200.0691680908203	842900
67	2020-10-26	200.64999389648438	202.4199981689453	197.0399932861328	198.94000244140625	195.9037322998047	942600
68	2020-10-27	200.00999450683594	200.49000549316406	197.1300048828125	198.58999633789062	195.55908203125	739200
69	2020-10-28	194.52000427246094	196.24000549316406	190.47999572753906	190.5500030517578	187.6417999267578	1554800
70	2020-10-29	190.39999389648438	204.0800018310547	190.2100067138672	201.9499969482422	198.8677978515625	1351500
71	2020-10-30	198.5	201.0	195.33999633789062	197.17999267578125	194.17059326171875	1047300
72	2020-11-02	199.8000030517578	203.22000122070312	198.82000732421875	202.22999572753906	199.1435089111328	817900
73	2020-11-03	205.05999755859375	212.39999389648438	204.50999450683594	210.8800048828125	207.66148376464844	1188100
74	2020-11-04	214.30999755859375	221.77999877929688	210.58999633789062	220.52999877929688	217.1642303466797	1356800
75	2020-11-05	222.86000061035156	228.92999267578125	222.86000061035156	228.10000610351562	224.61868286132812	1276400
76	2020-11-06	228.8800048828125	233.27999877929688	225.72000122070312	231.67999267578125	228.14404296875	696000
77	2020-11-09	237.7100067138672	242.60000610351562	231.92999267578125	232.32000732421875	228.77427673339844	1135000
78	2020-11-10	230.0	232.27000427246094	223.1300048828125	223.72999572753906	220.31536865234375	1071600
79	2020-11-11	227.2100067138672	234.1300048828125	225.6999969482422	233.50999450683594	229.94610595703125	994800
80	2020-11-12	235.1300048828125	236.1300048828125	231.30999755859375	233.25999450683594	229.69993591308594	895300
81	2020-11-13	237.14999389648438	240.9199981689453	235.50999450683594	236.10000610351562	233.39710998535156	892700
82	2020-11-16	237.63999938964844	242.57000732421875	236.3699951171875	241.77999877929688	239.01206970214844	882800
83	2020-11-17	242.4499969482422	243.82000732421875	239.6999969482422	241.83999633789062	239.07139587402344	1401200
84	2020-11-18	243.61000061035156	244.74000549316406	239.9499969482422	240.33999633789062	237.58856201171875	832200
85	2020-11-19	236.1199951171875	244.3699951171875	236.00999450683594	243.75	240.95953369140625	716400
86	2020-11-20	244.30999755859375	247.38999938964844	242.47999572753906	242.57000732421875	239.7930450439453	583000
87	2020-11-23	243.27999877929688	250.44000244140625	242.66000366210938	250.24000549316406	247.375244140625	720400
88	2020-11-24	250.75	251.6999969482422	247.8000030517578	250.1699981689453	247.3060302734375	750200
89	2020-11-25	250.0	251.10000610351562	247.1199951171875	248.9499969482422	246.10000610351562	547200
90	2020-11-27	251.11000061035156	256.2200012207031	251.11000061035156	254.1300048828125	251.220703125	335500
91	2020-11-30	256.989990234375	256.989990234375	248.4199981689453	251.97000122070312	249.08541870117188	1017600
92	2020-12-01	254.4600067138672	258.7200012207031	252.58999633789062	256.6600036621094	253.72174072265625	903500
93	2020-12-02	254.77999877929688	258.5199890136719	254.27000427246094	256.32000732421875	253.38563537597656	849000
94	2020-12-03	258.6499938964844	261.8500061035156	257.04998779296875	257.3900146484375	254.44337463378906	518600
95	2020-12-04	258.1499938964844	264.1700134277344	258.0799865722656	263.70001220703125	260.68115234375	749000
96	2020-12-07	265.2300109863281	267.92999267578125	262.79998779296875	266.70001220703125	263.6468200683594	693400
97	2020-12-08	267.0799865722656	268.739990234375	264.69000244140625	266.94000244140625	263.884033203125	712700
98	2020-12-09	266.6099853515625	268.8900146484375	253.83999633789062	256.489990234375	253.5536651611328	1197100
99	2020-12-10	255.14999389648438	259.1199951171875	253.58999633789062	255.97999572753906	253.0495147705078	1009700
100	2020-12-11	253.60000610351562	257.8800048828125	252.25999450683594	257.6300048828125	254.68063354492188	1124300
101	2020-12-14	257.4700012207031	263.8699951171875	257.4700012207031	260.1300048828125	257.1519775390625	1039500
102	2020-12-15	263.989990234375	264.7900085449219	259.5899963378906	261.010009765625	258.0219421386719	774100
103	2020-12-16	261.3699951171875	261.510009765625	257.760009765625	260.54998779296875	257.5671691894531	699100
104	2020-12-17	262.8800048828125	263.3500061035156	257.7099914550781	259.67999267578125	256.7071533203125	1355100
105	2020-12-18	258.75	262.8800048828125	257.2799987792969	262.1499938964844	259.14886474609375	2220200
106	2020-12-21	258.7200012207031	262.04998779296875	258.0	260.7699890136719	257.78466796875	1023200
107	2020-12-22	259.94000244140625	261.0	256.260009765625	257.5899963378906	254.64108276367188	753400
108	2020-12-23	258.45001220703125	258.57000732421875	252.52000427246094	252.7899932861328	249.89601135253906	676400
109	2020-12-24	254.86000061035156	259.0799865722656	253.97000122070312	259.0799865722656	256.114013671875	367200
110	2020-12-28	260.7900085449219	261.5	257.2099914550781	257.5799865722656	254.63119506835938	497400
111	2020-12-29	258.0400085449219	258.760009765625	252.02000427246094	254.36000061035156	251.4480743408203	579200
112	2020-12-30	256.6400146484375	262.3699951171875	255.2100067138672	260.1499938964844	257.1717834472656	641500
113	2020-12-31	258.07000732421875	259.989990234375	255.55999755859375	258.9100036621094	255.94595336914062	728000
114	2021-01-04	262.05999755859375	270.2799987792969	257.70001220703125	260.3299865722656	257.3497314453125	1252000
115	2021-01-05	260.19000244140625	266.32000732421875	258.9599914550781	265.7900085449219	262.74725341796875	1074900
116	2021-01-06	262.45001220703125	270.94000244140625	261.80999755859375	265.2099914550781	262.173828125	850600
117	2021-01-07	268.69000244140625	279.3500061035156	268.3599853515625	278.19000244140625	275.0052490234375	1011700
118	2021-01-08	282.2200012207031	287.3399963378906	279.55999755859375	283.17999267578125	279.9381103515625	1051800
119	2021-01-11	281.3500061035156	290.8500061035156	278.010009765625	289.1099853515625	285.8002014160156	1203900
120	2021-01-12	289.0	296.29998779296875	287.0	290.989990234375	287.65869140625	1323500
121	2021-01-13	288.75	293.5199890136719	285.1600036621094	290.1000061035156	286.7789306640625	1154500
122	2021-01-14	302.82000732421875	315.8699951171875	301.9100036621094	303.8800048828125	300.4011535644531	2431200
123	2021-01-15	303.489990234375	304.80999755859375	296.0	304.1300048828125	300.6482849121094	1606600
124	2021-01-19	307.8399963378906	316.79998779296875	307.8399963378906	314.0799865722656	310.484375	1275000
125	2021-01-20	316.9200134277344	317.6000061035156	302.25	304.3299865722656	300.8459777832031	1019600
126	2021-01-21	307.9599914550781	308.8999938964844	300.42999267578125	305.20001220703125	301.7060241699219	1063100
127	2021-01-22	305.29998779296875	309.3599853515625	304.4700012207031	305.010009765625	301.5182189941406	725000
128	2021-01-25	309.3999938964844	312.3299865722656	303.29998779296875	308.8999938964844	305.36370849609375	955700
129	2021-01-26	310.0	310.739990234375	302.82000732421875	303.54998779296875	300.0749206542969	832100
130	2021-01-27	297.29998779296875	298.80999755859375	283.04998779296875	284.44000244140625	281.1836853027344	1657800
131	2021-01-28	290.7300109863281	296.739990234375	288.45001220703125	291.1000061035156	287.7674560546875	1021200
132	2021-01-29	287.05999755859375	289.20001220703125	279.7200012207031	280.07000732421875	276.8637390136719	1163800
133	2021-02-01	286.0199890136719	294.0199890136719	282.489990234375	292.6199951171875	289.2700500488281	1052500
134	2021-02-02	296.0	299.6199951171875	293.6199951171875	298.7799987792969	295.35955810546875	1106900
135	2021-02-03	301.6000061035156	301.6000061035156	285.5400085449219	286.29998779296875	283.02239990234375	1279900
136	2021-02-04	288.44000244140625	298.17999267578125	286.32000732421875	294.2300109863281	290.86163330078125	1401800
137	2021-02-05	296.0299987792969	298.1499938964844	286.5899963378906	288.0299987792969	284.73260498046875	890400
138	2021-02-08	289.94000244140625	302.5899963378906	288.6600036621094	302.260009765625	298.7997131347656	1018200
139	2021-02-09	300.2900085449219	305.45001220703125	296.5199890136719	298.30999755859375	294.8948974609375	735500
140	2021-02-10	302.1300048828125	304.1400146484375	296.0	297.6099853515625	294.2029113769531	546900
141	2021-02-11	299.4100036621094	326.489990234375	299.4100036621094	324.4800109863281	320.7653503417969	2285700
142	2021-02-12	321.5299987792969	334.7699890136719	318.9200134277344	331.80999755859375	328.01141357421875	1503000
143	2021-02-16	332.5	342.2099914550781	332.5	337.17999267578125	333.3199157714844	1395900
144	2021-02-17	333.260009765625	334.70001220703125	323.3699951171875	330.29998779296875	326.5186767578125	1062800
145	2021-02-18	326.1000061035156	328.0	321.1400146484375	325.1600036621094	322.3157958984375	1005500
146	2021-02-19	330.6199951171875	338.0	327.989990234375	330.6700134277344	327.777587890625	1512400
147	2021-02-22	325.0	326.9800109863281	313.8500061035156	316.1600036621094	313.39447021484375	1123100
148	2021-02-23	307.739990234375	321.4700012207031	303.6700134277344	318.7799987792969	315.9915771484375	1745700
149	2021-02-24	313.8399963378906	328.7300109863281	310.0799865722656	328.42999267578125	325.5571594238281	1170100
150	2021-02-25	322.69000244140625	326.3500061035156	302.4800109863281	304.7900085449219	302.12396240234375	1528000
151	2021-02-26	311.32000732421875	314.7300109863281	303.1700134277344	311.2300109863281	308.5076599121094	1316000
152	2021-03-01	316.0199890136719	326.3999938964844	315.010009765625	325.989990234375	323.1385192871094	1294000
153	2021-03-02	325.8800048828125	326.67999267578125	309.6499938964844	309.82000732421875	307.1099548339844	1175900
154	2021-03-03	310.489990234375	315.05999755859375	303.5299987792969	303.80999755859375	301.15252685546875	1155200
155	2021-03-04	302.17999267578125	306.260009765625	282.3299865722656	287.6199951171875	285.1041564941406	1655300
156	2021-03-05	292.69000244140625	297.25	278.17999267578125	295.8699951171875	293.2819519042969	1631100
157	2021-03-08	291.010009765625	293.8299865722656	273.239990234375	274.0400085449219	271.6429443359375	2182500
158	2021-03-09	283.6300048828125	296.2900085449219	282.2900085449219	294.1000061035156	291.5274963378906	1944100
159	2021-03-10	299.760009765625	300.3800048828125	282.7300109863281	283.45001220703125	280.97064208984375	1688000
160	2021-03-11	294.04998779296875	301.9700012207031	290.0	296.3599853515625	293.7677001953125	1709500
161	2021-03-12	288.8699951171875	294.7799987792969	285.9700012207031	294.2699890136719	291.69598388671875	1298400
162	2021-03-15	293.4700012207031	299.32000732421875	291.4200134277344	298.9599914550781	296.3449401855469	1321900
163	2021-03-16	299.7200012207031	305.9599914550781	298.8800048828125	301.95001220703125	299.3088073730469	1544200
164	2021-03-17	296.17999267578125	309.9100036621094	291.1199951171875	305.3900146484375	302.7187194824219	1906300
165	2021-03-18	298.29998779296875	299.75	287.7799987792969	288.739990234375	286.21435546875	2041200
166	2021-03-19	287.9700012207031	297.239990234375	284.489990234375	292.8800048828125	290.3181457519531	3220700
167	2021-03-22	300.0	308.1300048828125	298.30999755859375	305.3599853515625	302.6889343261719	1820000
168	2021-03-23	306.510009765625	307.4800109863281	296.1099853515625	297.05999755859375	294.4615783691406	1766300
169	2021-03-24	310.5	317.0	297.54998779296875	297.8900146484375	295.2843322753906	1669200
170	2021-03-25	293.0299987792969	301.0	286.94000244140625	299.4100036621094	296.791015625	1188000
171	2021-03-26	298.7099914550781	320.25	298.7099914550781	319.94000244140625	317.14141845703125	1650500
172	2021-03-29	317.7300109863281	317.8500061035156	306.8800048828125	314.30999755859375	311.5606994628906	1428400
173	2021-03-30	312.80999755859375	318.510009765625	311.69000244140625	317.07000732421875	314.2965393066406	924100
174	2021-03-31	321.75	333.29998779296875	321.1700134277344	330.3999938964844	327.50994873046875	1811800
175	2021-04-01	337.0	347.7900085449219	337.0	347.2900085449219	344.2522277832031	1885700
176	2021-04-05	349.04998779296875	359.69000244140625	346.07000732421875	355.0799865722656	351.97406005859375	1496100
177	2021-04-06	353.1199951171875	353.79998779296875	340.55999755859375	346.6000061035156	343.5682373046875	1690400
178	2021-04-07	347.7099914550781	352.70001220703125	343.67999267578125	348.0400085449219	344.9956359863281	985500
179	2021-04-08	354.0	354.2699890136719	348.4200134277344	354.0400085449219	350.94317626953125	1125000
180	2021-04-09	351.9200134277344	355.0799865722656	348.2300109863281	352.8500061035156	349.7635498046875	913800
181	2021-04-12	349.57000732421875	350.70001220703125	343.3299865722656	345.1000061035156	342.08135986328125	1376100
182	2021-04-13	349.5199890136719	349.5199890136719	339.1199951171875	344.1300048828125	341.119873046875	1226400
183	2021-04-14	340.0	346.6700134277344	335.17999267578125	336.5	333.5566101074219	1186100
184	2021-04-15	341.7900085449219	342.1600036621094	335.7099914550781	338.5400085449219	335.5787353515625	1198100
185	2021-04-16	339.07000732421875	339.8599853515625	332.9800109863281	333.0	330.0871887207031	958100
186	2021-04-19	330.9599914550781	333.6199951171875	318.2799987792969	324.3900146484375	321.5525207519531	1551700
187	2021-04-20	323.1099853515625	325.8399963378906	317.7799987792969	318.9200134277344	316.13037109375	1477200
188	2021-04-21	322.45001220703125	332.2200012207031	319.57000732421875	331.7900085449219	328.8877868652344	1697700
189	2021-04-22	329.45001220703125	331.8699951171875	322.760009765625	325.0799865722656	322.2364807128906	1045400
190	2021-04-23	327.989990234375	334.1000061035156	326.69000244140625	332.07000732421875	329.16534423828125	1182000
191	2021-04-26	334.010009765625	337.57000732421875	330.989990234375	335.80999755859375	332.87261962890625	1039400
192	2021-04-27	340.0	340.0	329.260009765625	330.489990234375	327.59912109375	939800
193	2021-04-28	329.5	330.739990234375	324.2300109863281	324.8399963378906	321.9985656738281	983200
194	2021-04-29	325.9200134277344	328.7300109863281	318.6600036621094	326.3599853515625	323.5052795410156	1294900
195	2021-04-30	315.0299987792969	321.6499938964844	312.9200134277344	315.3500061035156	312.59161376953125	1434100
196	2021-05-03	317.6199951171875	318.79998779296875	308.489990234375	311.2300109863281	308.5076599121094	1412200
197	2021-05-04	305.82000732421875	308.0899963378906	299.4200134277344	307.94000244140625	305.24639892578125	1592200
198	2021-05-05	313.1700134277344	316.739990234375	306.3999938964844	311.9200134277344	309.19158935546875	1157100
199	2021-05-06	309.510009765625	316.2799987792969	307.69000244140625	315.8900146484375	313.1268615722656	935200
200	2021-05-07	319.989990234375	323.0	316.6600036621094	319.70001220703125	316.9035339355469	848300
201	2021-05-10	309.95001220703125	313.8800048828125	299.4599914550781	299.8999938964844	297.2767028808594	1576900
202	2021-05-11	291.010009765625	301.55999755859375	289.7200012207031	300.2799987792969	297.65338134765625	987700
203	2021-05-12	292.5400085449219	295.760009765625	285.8900146484375	286.739990234375	284.2318115234375	1400300
204	2021-05-13	294.5400085449219	300.6700134277344	293.7300109863281	296.760009765625	294.1641845703125	1533300
205	2021-05-14	298.4800109863281	309.0899963378906	296.0199890136719	305.75	303.99749755859375	1508100
206	2021-05-17	298.45001220703125	300.8500061035156	292.17999267578125	297.7200012207031	296.0135192871094	1352800
207	2021-05-18	302.3699951171875	302.989990234375	293.4800109863281	293.9200134277344	292.2353210449219	1087600
208	2021-05-19	288.04998779296875	304.239990234375	286.5799865722656	303.94000244140625	302.1978759765625	1301000
209	2021-05-20	305.42999267578125	315.0	305.42999267578125	313.3599853515625	311.5638427734375	1449900
210	2021-05-21	314.9700012207031	314.9700012207031	308.7099914550781	310.1400146484375	308.36236572265625	1049700
211	2021-05-24	314.3399963378906	320.1199951171875	313.80999755859375	317.54998779296875	315.7298583984375	1209100
212	2021-05-25	320.1300048828125	323.9100036621094	316.5400085449219	317.9200134277344	316.0977783203125	1258300
213	2021-05-26	319.20001220703125	322.0	315.7099914550781	317.3900146484375	315.57080078125	1078100
214	2021-05-27	316.8500061035156	321.5799865722656	315.8999938964844	316.5400085449219	314.72564697265625	1195100
215	2021-05-28	318.19000244140625	320.30999755859375	316.4599914550781	316.8900146484375	315.07366943359375	885500
216	2021-06-01	319.8900146484375	324.75	314.3900146484375	315.7300109863281	313.9203186035156	1024700
217	2021-06-02	316.1000061035156	318.4800109863281	312.79998779296875	315.5899963378906	313.7810974121094	881700
218	2021-06-03	311.7799987792969	312.4599914550781	307.3299865722656	308.7799987792969	307.0101318359375	1243000
219	2021-06-04	311.3800048828125	318.07000732421875	311.1499938964844	316.989990234375	315.1730651855469	898400
220	2021-06-07	315.3800048828125	319.3299865722656	312.6300048828125	318.54998779296875	316.72412109375	1098500
221	2021-06-08	322.6000061035156	323.6499938964844	311.8500061035156	313.79998779296875	312.0013427734375	615000
222	2021-06-09	321.1300048828125	322.82000732421875	313.8599853515625	314.1600036621094	312.35931396484375	748000
223	2021-06-10	316.1199951171875	320.6000061035156	314.5299987792969	319.30999755859375	317.4797668457031	690900
224	2021-06-11	320.6499938964844	321.3500061035156	317.3999938964844	320.1099853515625	318.2751770019531	770300
225	2021-06-14	320.92999267578125	325.9100036621094	318.92999267578125	325.2099914550781	323.345947265625	634300
226	2021-06-15	324.45001220703125	326.5899963378906	319.2900085449219	320.5899963378906	318.75244140625	718400
227	2021-06-16	322.8699951171875	323.2900085449219	313.2300109863281	315.8999938964844	314.08929443359375	856300
228	2021-06-17	315.07000732421875	321.3299865722656	313.1400146484375	318.4200134277344	316.5948791503906	919700
229	2021-06-18	313.8800048828125	314.7200012207031	303.1600036621094	304.4800109863281	302.7347717285156	1925900
230	2021-06-21	306.0199890136719	309.6099853515625	302.4800109863281	308.80999755859375	307.0399475097656	882400
231	2021-06-22	307.6400146484375	309.5799865722656	304.2099914550781	308.6199951171875	306.8510437011719	672300
232	2021-06-23	308.8599853515625	312.95001220703125	308.6199951171875	310.8599853515625	309.07818603515625	656600
233	2021-06-24	313.489990234375	316.1499938964844	312.2799987792969	315.8900146484375	314.0793762207031	730700
234	2021-06-25	315.6199951171875	318.3299865722656	313.9599914550781	316.260009765625	314.447265625	3921200
235	2021-06-28	319.25	325.489990234375	318.3999938964844	322.260009765625	320.4128723144531	861600
236	2021-06-29	322.0	326.0299987792969	321.5400085449219	325.20001220703125	323.3360290527344	544800
237	2021-06-30	325.0	325.010009765625	320.8699951171875	324.2099914550781	322.3516845703125	697600
238	2021-07-01	324.1499938964844	324.29998779296875	311.5299987792969	311.739990234375	309.9531555175781	1417100
239	2021-07-02	313.7300109863281	314.0	308.010009765625	311.82000732421875	310.03271484375	1053200
240	2021-07-06	312.7099914550781	316.2799987792969	305.260009765625	311.25	309.4659729003906	1071400
241	2021-07-07	314.1199951171875	314.94000244140625	305.8800048828125	307.05999755859375	305.29998779296875	988900
242	2021-07-08	301.0299987792969	305.1300048828125	298.7300109863281	303.0899963378906	301.3527526855469	896000
243	2021-07-09	303.7099914550781	309.5799865722656	301.6000061035156	308.760009765625	306.9902648925781	726700
244	2021-07-12	310.0199890136719	314.2900085449219	308.8999938964844	314.0199890136719	312.2200927734375	883300
245	2021-07-13	312.1199951171875	315.0	310.0	311.6099853515625	309.82391357421875	568400
246	2021-07-14	313.75	318.29998779296875	308.4599914550781	309.1199951171875	307.34820556640625	763100
247	2021-07-15	308.2099914550781	310.0	301.7200012207031	303.75	302.00897216796875	910300
248	2021-07-16	305.2799987792969	307.8900146484375	292.29998779296875	293.2200012207031	291.5393371582031	1794400
249	2021-07-19	289.92999267578125	294.3599853515625	287.44000244140625	294.3299865722656	292.6429748535156	1332200
250	2021-07-20	295.29998779296875	304.8299865722656	292.67999267578125	302.7699890136719	301.0345764160156	1202500
251	2021-07-21	304.3399963378906	318.29998779296875	303.8599853515625	316.8800048828125	315.063720703125	1607600
252	2021-07-22	315.0	318.1400146484375	311.989990234375	314.3599853515625	312.5581359863281	790200
253	2021-07-23	316.92999267578125	322.0	315.45001220703125	320.760009765625	318.9214782714844	705200
254	2021-07-26	320.1700134277344	322.3299865722656	315.6099853515625	318.6300048828125	316.8036804199219	655100
255	2021-07-27	315.29998779296875	315.29998779296875	302.5299987792969	309.0	307.2288818359375	1081200
256	2021-07-28	311.0	316.9100036621094	309.4700012207031	315.57000732421875	313.76123046875	646800
257	2021-07-29	313.45001220703125	320.1499938964844	310.3699951171875	319.42999267578125	317.5990905761719	1119100
258	2021-07-30	339.489990234375	356.7099914550781	335.55999755859375	348.1600036621094	346.1644287109375	2656900
259	2021-08-02	348.1600036621094	356.70001220703125	344.7900085449219	345.9100036621094	343.92730712890625	1128200
260	2021-08-03	347.2300109863281	349.5199890136719	343.0	346.8900146484375	344.9017333984375	925400
261	2021-08-04	346.8900146484375	356.0	346.8900146484375	353.79998779296875	351.7720642089844	1161900
262	2021-08-05	355.5400085449219	356.6300048828125	349.510009765625	353.7099914550781	351.6825866699219	730400
263	2021-08-06	351.5400085449219	354.79998779296875	351.1400146484375	353.3500061035156	351.3246765136719	908400
264	2021-08-09	353.5199890136719	356.07000732421875	351.29998779296875	351.5199890136719	349.5051574707031	748600
265	2021-08-10	351.239990234375	352.0400085449219	340.6000061035156	342.0	340.03973388671875	1476800
266	2021-08-11	343.8500061035156	345.0299987792969	336.2900085449219	342.6600036621094	340.6959533691406	832300
267	2021-08-12	337.5	339.8500061035156	328.17999267578125	328.510009765625	326.6270751953125	1356600
268	2021-08-13	327.1400146484375	329.1300048828125	325.79998779296875	327.8800048828125	327.0459899902344	596500
269	2021-08-16	327.0299987792969	331.5400085449219	325.8299865722656	329.19000244140625	328.3526306152344	1073600
270	2021-08-17	325.8599853515625	327.0199890136719	316.8599853515625	322.45001220703125	321.6297912597656	1255600
271	2021-08-18	320.5199890136719	326.4800109863281	317.1700134277344	317.54998779296875	316.74224853515625	1117900
272	2021-08-19	314.7900085449219	323.6000061035156	313.5	322.3500061035156	321.5300598144531	729900
273	2021-08-20	324.7300109863281	327.44000244140625	315.4599914550781	319.9700012207031	319.1560974121094	794300
274	2021-08-23	323.9599914550781	329.6099853515625	323.3800048828125	328.5400085449219	327.7043151855469	1274700
275	2021-08-24	329.67999267578125	334.29998779296875	326.3699951171875	328.0	327.1656799316406	621500
276	2021-08-25	325.70001220703125	335.5400085449219	325.70001220703125	334.0199890136719	333.17034912109375	839200
277	2021-08-26	334.5899963378906	336.7300109863281	332.0899963378906	333.75	332.9010314941406	495500
278	2021-08-27	335.6300048828125	343.5299987792969	334.8599853515625	342.92999267578125	342.05767822265625	692600
279	2021-08-30	345.3399963378906	346.8999938964844	338.8299865722656	342.1099853515625	341.2397766113281	516000
280	2021-08-31	343.6700134277344	343.6700134277344	333.7300109863281	339.9599914550781	339.0952453613281	1003200
281	2021-09-01	340.95001220703125	341.5899963378906	335.1400146484375	335.45001220703125	334.59674072265625	668100
282	2021-09-02	337.8900146484375	339.6600036621094	335.3599853515625	337.7099914550781	336.8509521484375	470600
283	2021-09-03	336.1099853515625	342.510009765625	336.1099853515625	341.75	340.8807067871094	481800
284	2021-09-07	342.6300048828125	343.0799865722656	337.9100036621094	341.80999755859375	340.9405517578125	570300
285	2021-09-08	341.1600036621094	341.1600036621094	334.55999755859375	336.75	335.8934020996094	774800
286	2021-09-09	335.9200134277344	348.8900146484375	335.57000732421875	347.8299865722656	346.9452209472656	1200100
287	2021-09-10	351.0	359.1000061035156	350.30999755859375	350.57000732421875	349.6782531738281	1241300
288	2021-09-13	354.6099853515625	358.32000732421875	349.29998779296875	355.6000061035156	354.6954650878906	974200
289	2021-09-14	360.5199890136719	364.7900085449219	353.510009765625	356.3900146484375	355.48345947265625	1349300
290	2021-09-15	357.3500061035156	367.5400085449219	354.04998779296875	367.3399963378906	366.4056091308594	1566300
291	2021-09-16	365.0	373.7300109863281	363.20001220703125	372.0199890136719	371.0736999511719	1970700
292	2021-09-17	374.3999938964844	374.6000061035156	366.6099853515625	369.80999755859375	368.86932373046875	2162500
293	2021-09-20	360.3999938964844	361.55999755859375	349.7699890136719	355.17999267578125	354.2765197753906	1312300
294	2021-09-21	358.95001220703125	359.44000244140625	349.6400146484375	356.5799865722656	355.6729736328125	1160400
295	2021-09-22	359.1300048828125	366.30999755859375	356.0	365.510009765625	364.58026123046875	762400
296	2021-09-23	366.6600036621094	372.4100036621094	365.7699890136719	370.9800109863281	370.0363464355469	948300
297	2021-09-24	367.6700134277344	370.6499938964844	366.7900085449219	369.5299987792969	368.59002685546875	433800
298	2021-09-27	364.510009765625	369.4100036621094	362.79998779296875	365.7799987792969	364.8495788574219	844000
299	2021-09-28	352.3399963378906	356.94000244140625	346.3299865722656	347.0299987792969	346.14727783203125	1620600
300	2021-09-29	348.67999267578125	349.739990234375	334.80999755859375	335.29998779296875	334.44708251953125	1202300
301	2021-09-30	338.2799987792969	342.2300109863281	333.8999938964844	334.510009765625	333.65911865234375	962200
302	2021-10-01	336.7200012207031	338.45001220703125	328.7799987792969	335.0199890136719	334.1678161621094	904600
303	2021-10-04	332.1199951171875	332.6199951171875	325.5899963378906	329.07000732421875	328.23297119140625	1147600
304	2021-10-05	332.9599914550781	334.44000244140625	328.239990234375	331.2300109863281	330.387451171875	774300
305	2021-10-06	326.7900085449219	330.2200012207031	324.3599853515625	329.1000061035156	328.26287841796875	820900
306	2021-10-07	333.489990234375	336.1700134277344	329.32000732421875	330.1000061035156	329.2603454589844	811900
307	2021-10-08	332.2900085449219	332.3699951171875	324.82000732421875	326.04998779296875	325.2206115722656	643100
308	2021-10-11	324.57000732421875	331.2099914550781	324.5400085449219	325.20001220703125	324.372802734375	528700
309	2021-10-12	327.510009765625	328.2900085449219	317.989990234375	319.54998779296875	318.7371520996094	855500
310	2021-10-13	323.8599853515625	326.0	319.0899963378906	320.4100036621094	319.594970703125	690600
311	2021-10-14	331.30999755859375	331.30999755859375	326.6099853515625	329.7799987792969	328.9411315917969	959000
312	2021-10-15	330.1700134277344	332.3900146484375	327.8900146484375	329.1000061035156	328.26287841796875	772500
313	2021-10-18	326.67999267578125	328.2300109863281	322.3299865722656	326.7699890136719	325.93878173828125	1377800
314	2021-10-19	325.70001220703125	332.7200012207031	325.55999755859375	332.1400146484375	331.295166015625	820600
315	2021-10-20	331.7099914550781	333.95001220703125	328.2200012207031	331.0299987792969	330.1879577636719	702000
316	2021-10-21	326.8800048828125	336.1300048828125	323.3900146484375	335.510009765625	334.6565856933594	870600
317	2021-10-22	342.1199951171875	357.9200134277344	340.5400085449219	343.0299987792969	342.1574401855469	1856200
318	2021-10-25	347.7099914550781	347.7099914550781	341.67999267578125	343.2300109863281	342.35693359375	1057500
319	2021-10-26	349.1199951171875	349.1199951171875	337.4800109863281	341.9700012207031	341.1001281738281	868000
320	2021-10-27	340.9599914550781	345.42999267578125	336.2799987792969	340.57000732421875	339.7037048339844	1196200
321	2021-10-28	366.44000244140625	388.989990234375	352.5	355.3399963378906	354.4361267089844	2350800
322	2021-10-29	352.2300109863281	374.1099853515625	351.9800109863281	372.760009765625	371.81182861328125	1603300
323	2021-11-01	373.0	380.489990234375	369.1600036621094	380.260009765625	379.2927551269531	2049400
324	2021-11-02	381.0400085449219	388.82000732421875	381.010009765625	388.75	387.7611389160156	1186300
325	2021-11-03	390.0	393.8699951171875	383.05999755859375	393.6700134277344	392.66864013671875	1237300
326	2021-11-04	394.0799865722656	409.6499938964844	393.6700134277344	409.0799865722656	408.0394287109375	1703800
327	2021-11-05	410.32000732421875	418.3999938964844	405.6300048828125	416.7300109863281	415.66998291015625	1655500
328	2021-11-08	416.75	419.3299865722656	410.5899963378906	412.8399963378906	411.78985595703125	1247800
329	2021-11-09	412.92999267578125	417.6000061035156	410.4200134277344	417.1099853515625	416.0489807128906	837700
330	2021-11-10	410.0400085449219	418.0	403.3399963378906	404.3500061035156	403.32147216796875	1169800
331	2021-11-11	410.2099914550781	414.2200012207031	408.0	412.7900085449219	411.739990234375	620100
332	2021-11-12	412.4700012207031	417.3399963378906	409.79998779296875	413.2799987792969	413.2799987792969	627100
333	2021-11-15	418.0	418.8500061035156	410.5299987792969	413.05999755859375	413.05999755859375	654200
334	2021-11-16	413.010009765625	424.0199890136719	411.1700134277344	423.20001220703125	423.20001220703125	1151000
335	2021-11-17	421.7699890136719	424.04998779296875	417.5899963378906	419.8399963378906	419.8399963378906	1476600
336	2021-11-18	422.8299865722656	424.8399963378906	417.3599853515625	423.239990234375	423.239990234375	887700
337	2021-11-19	422.0299987792969	426.8399963378906	420.8699951171875	422.3800048828125	422.3800048828125	746300
338	2021-11-22	423.9100036621094	427.239990234375	407.3900146484375	407.8999938964844	407.8999938964844	1604300
339	2021-11-23	407.1400146484375	412.3599853515625	400.79998779296875	411.9800109863281	411.9800109863281	1161600
340	2021-11-24	410.3900146484375	413.3500061035156	401.1199951171875	413.29998779296875	413.29998779296875	730300
341	2021-11-26	406.7099914550781	410.1000061035156	397.0400085449219	398.9599914550781	398.9599914550781	756300
342	2021-11-29	402.80999755859375	414.6099853515625	402.80999755859375	413.8399963378906	413.8399963378906	1084500
343	2021-11-30	412.6600036621094	418.42999267578125	405.82000732421875	408.1300048828125	408.1300048828125	1548600
344	2021-12-01	415.25	428.2200012207031	408.17999267578125	412.17999267578125	412.17999267578125	1637100
345	2021-12-02	408.7200012207031	415.8699951171875	401.2099914550781	402.5299987792969	402.5299987792969	1610000
346	2021-12-03	407.6199951171875	410.9100036621094	394.6099853515625	400.67999267578125	400.67999267578125	1313000