Volt/voltron/data/KMB.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	147.77000427246094	148.89999389648438	146.66000366210938	147.33999633789062	141.5281219482422	1759300
3	2020-07-27	147.1300048828125	148.22000122070312	146.10000610351562	147.3800048828125	141.56654357910156	1652500
4	2020-07-28	147.6999969482422	150.7899932861328	147.5	150.77999877929688	144.83241271972656	2568200
5	2020-07-29	150.77000427246094	152.72999572753906	150.0	152.0399932861328	146.042724609375	1860900
6	2020-07-30	152.00999450683594	152.00999450683594	150.2100067138672	151.9600067138672	145.96588134765625	1193500
7	2020-07-31	151.08999633789062	152.52000427246094	150.4199981689453	152.0399932861328	146.042724609375	1908200
8	2020-08-03	151.58999633789062	152.47999572753906	151.07000732421875	151.60000610351562	145.62008666992188	1067400
9	2020-08-04	152.0	156.30999755859375	151.44000244140625	156.3000030517578	150.1346893310547	1895900
10	2020-08-05	155.72999572753906	156.57000732421875	155.13999938964844	155.83999633789062	149.69284057617188	1343400
11	2020-08-06	155.6699981689453	156.8800048828125	155.22000122070312	156.47000122070312	150.29798889160156	1093900
12	2020-08-07	156.5	158.30999755859375	156.4499969482422	157.25999450683594	151.0568084716797	1648400
13	2020-08-10	157.61000061035156	158.92999267578125	157.1699981689453	158.08999633789062	151.8540802001953	1841100
14	2020-08-11	157.8800048828125	158.3800048828125	155.1699981689453	155.7899932861328	149.64480590820312	1643400
15	2020-08-12	156.58999633789062	160.16000366210938	156.14999389648438	158.83999633789062	152.57449340820312	1096900
16	2020-08-13	158.72000122070312	159.13999938964844	157.82000732421875	158.4600067138672	152.20950317382812	837100
17	2020-08-14	158.42999267578125	158.7100067138672	157.74000549316406	158.22999572753906	151.98855590820312	1174000
18	2020-08-17	157.9499969482422	158.8800048828125	157.55999755859375	157.80999755859375	151.58511352539062	1201700
19	2020-08-18	157.7100067138672	158.5	156.1699981689453	157.6199951171875	151.4026336669922	2209100
20	2020-08-19	157.9499969482422	158.42999267578125	157.02999877929688	157.35000610351562	151.14328002929688	1065400
21	2020-08-20	157.0	157.91000366210938	156.35000610351562	157.57000732421875	151.35459899902344	746700
22	2020-08-21	157.3800048828125	157.6199951171875	156.13999938964844	157.3000030517578	151.0952606201172	1354600
23	2020-08-24	157.3300018310547	158.10000610351562	156.82000732421875	157.4199981689453	151.21051025390625	1003800
24	2020-08-25	157.67999267578125	157.67999267578125	155.7899932861328	156.0500030517578	149.89456176757812	1169600
25	2020-08-26	155.83999633789062	156.75999450683594	155.47999572753906	156.0	149.84652709960938	1238500
26	2020-08-27	156.57000732421875	157.58999633789062	156.13999938964844	156.1999969482422	150.03863525390625	899300
27	2020-08-28	156.1199951171875	156.5800018310547	154.64999389648438	156.5	150.32679748535156	897600
28	2020-08-31	156.4199981689453	157.91000366210938	156.41000366210938	157.75999450683594	151.537109375	1147900
29	2020-09-01	157.38999938964844	157.6999969482422	153.92999267578125	154.25999450683594	148.17514038085938	1418800
30	2020-09-02	154.0500030517578	157.35000610351562	154.0500030517578	156.50999450683594	150.33641052246094	1365500
31	2020-09-03	155.72999572753906	156.42999267578125	151.0	152.25	147.2511444091797	1543100
32	2020-09-04	152.33999633789062	154.27999877929688	150.08999633789062	152.22999572753906	147.23179626464844	1592800
33	2020-09-08	152.3000030517578	153.0	148.3300018310547	148.97000122070312	144.07884216308594	2038600
34	2020-09-09	150.82000732421875	153.07000732421875	150.5399932861328	151.4499969482422	146.4774169921875	1730900
35	2020-09-10	151.10000610351562	151.61000061035156	148.02999877929688	148.14999389648438	143.28575134277344	1723600
36	2020-09-11	148.60000610351562	149.0399932861328	147.25	148.5	143.624267578125	2101200
37	2020-09-14	149.25999450683594	149.66000366210938	148.14999389648438	148.5	143.624267578125	1583500
38	2020-09-15	148.5	149.5500030517578	146.38999938964844	146.47999572753906	141.67059326171875	1811500
39	2020-09-16	146.75999450683594	148.9199981689453	146.5800018310547	147.75	142.89891052246094	1476600
40	2020-09-17	146.77000427246094	147.82000732421875	145.38999938964844	146.6199951171875	141.80599975585938	1450400
41	2020-09-18	146.0399932861328	147.33999633789062	144.67999267578125	145.97000122070312	141.17733764648438	1949400
42	2020-09-21	145.85000610351562	146.80999755859375	144.36000061035156	145.8699951171875	141.08062744140625	1238800
43	2020-09-22	145.55999755859375	147.8800048828125	145.5500030517578	146.9600067138672	142.1348419189453	1075400
44	2020-09-23	147.1199951171875	147.27999877929688	144.6199951171875	144.82000732421875	140.06512451171875	1446100
45	2020-09-24	144.72000122070312	147.1699981689453	144.5399932861328	146.47999572753906	141.67059326171875	1110900
46	2020-09-25	146.00999450683594	146.86000061035156	145.39999389648438	146.4199981689453	141.61257934570312	1013700
47	2020-09-28	146.97000122070312	148.42999267578125	146.3000030517578	147.55999755859375	142.71514892578125	1483300
48	2020-09-29	147.60000610351562	147.94000244140625	146.02000427246094	146.33999633789062	141.53518676757812	965800
49	2020-09-30	146.94000244140625	148.32000732421875	146.67999267578125	147.66000366210938	142.81185913085938	1578800
50	2020-10-01	148.0800018310547	148.64999389648438	146.5	147.6300048828125	142.78285217285156	1181700
51	2020-10-02	146.6199951171875	148.50999450683594	145.8300018310547	147.42999267578125	142.5894012451172	1101800
52	2020-10-05	147.33999633789062	149.6199951171875	147.33999633789062	149.52999877929688	144.62045288085938	1345900
53	2020-10-06	149.52999877929688	151.4600067138672	149.22000122070312	150.0	145.07501220703125	1626400
54	2020-10-07	150.47999572753906	151.69000244140625	149.57000732421875	150.85000610351562	145.89710998535156	1139300
55	2020-10-08	151.1999969482422	151.1999969482422	149.77000427246094	150.30999755859375	145.37486267089844	1342300
56	2020-10-09	150.60000610351562	152.75	150.5	152.49000549316406	147.48329162597656	1221300
57	2020-10-12	153.07000732421875	154.3300018310547	152.52999877929688	153.38999938964844	148.3537139892578	1131100
58	2020-10-13	154.02999877929688	155.4499969482422	153.3000030517578	154.22000122070312	149.15646362304688	1856200
59	2020-10-14	153.72000122070312	155.25999450683594	151.25999450683594	152.63999938964844	147.6283416748047	1790900
60	2020-10-15	152.89999389648438	155.0	152.25	154.32000732421875	149.25318908691406	1080500
61	2020-10-16	154.0500030517578	154.19000244140625	152.67999267578125	153.3300018310547	148.2957000732422	1357300
62	2020-10-19	153.3300018310547	154.14999389648438	150.4199981689453	150.80999755859375	145.85842895507812	1132700
63	2020-10-20	152.2899932861328	152.74000549316406	148.00999450683594	148.52000427246094	143.64361572265625	1637300
64	2020-10-21	147.8000030517578	149.52000427246094	147.08999633789062	148.3800048828125	143.5082244873047	2179200
65	2020-10-22	140.75	142.42999267578125	136.0399932861328	138.08999633789062	133.55604553222656	6301600
66	2020-10-23	138.55999755859375	139.25999450683594	136.7100067138672	136.8800048828125	132.3857879638672	2661600
67	2020-10-26	136.02000427246094	137.39999389648438	134.57000732421875	135.69000244140625	131.23486328125	2295100
68	2020-10-27	136.60000610351562	137.8300018310547	134.75999450683594	134.75999450683594	130.3354034423828	1899700
69	2020-10-28	133.0500030517578	134.0800018310547	131.1300048828125	132.99000549316406	128.62351989746094	2728000
70	2020-10-29	132.38999938964844	134.13999938964844	130.5500030517578	132.8300018310547	128.46878051757812	2613300
71	2020-10-30	133.35000610351562	134.55999755859375	131.0500030517578	132.58999633789062	128.2366485595703	2140000
72	2020-11-02	134.27000427246094	136.33999633789062	133.6999969482422	134.35000610351562	129.93885803222656	1965100
73	2020-11-03	135.05999755859375	137.11000061035156	134.60000610351562	135.35000610351562	130.90603637695312	1821900
74	2020-11-04	136.1699981689453	137.75	134.88999938964844	135.1199951171875	130.68357849121094	2240900
75	2020-11-05	136.58999633789062	136.72999572753906	134.1999969482422	134.32000732421875	129.90985107421875	1962500
76	2020-11-06	134.39999389648438	136.9499969482422	134.35000610351562	136.17999267578125	131.70877075195312	1681900
77	2020-11-09	135.16000366210938	136.5	132.36000061035156	132.66000366210938	128.30433654785156	3282900
78	2020-11-10	132.39999389648438	137.05999755859375	131.13999938964844	136.5500030517578	132.06661987304688	2420700
79	2020-11-11	137.27999877929688	137.91000366210938	135.61000061035156	137.77999877929688	133.25625610351562	2335800
80	2020-11-12	138.02000427246094	138.83999633789062	136.5500030517578	138.1300048828125	133.5947723388672	2299400
81	2020-11-13	138.27999877929688	140.35000610351562	137.92999267578125	140.33999633789062	135.73219299316406	1655400
82	2020-11-16	139.1699981689453	142.47000122070312	138.66000366210938	142.08999633789062	137.4247283935547	3730800
83	2020-11-17	140.64999389648438	144.44000244140625	140.64999389648438	143.8300018310547	139.10760498046875	3224800
84	2020-11-18	144.0	144.38999938964844	141.02999877929688	141.05999755859375	136.42855834960938	2753700
85	2020-11-19	142.30999755859375	143.77999877929688	140.61000061035156	141.74000549316406	137.0862274169922	2377400
86	2020-11-20	141.6199951171875	142.35000610351562	139.3000030517578	139.75999450683594	135.1712188720703	2629900
87	2020-11-23	139.77999877929688	140.0	138.27999877929688	139.22000122070312	134.64895629882812	2085800
88	2020-11-24	139.7899932861328	141.47000122070312	139.0500030517578	139.1999969482422	134.62962341308594	2575200
89	2020-11-25	140.16000366210938	141.67999267578125	140.1300048828125	140.6999969482422	136.0803680419922	1375300
90	2020-11-27	140.7899932861328	142.97999572753906	140.75	141.3699951171875	136.72836303710938	1174200
91	2020-11-30	141.49000549316406	142.47000122070312	139.08999633789062	139.30999755859375	134.73602294921875	7673600
92	2020-12-01	139.5	141.4199981689453	138.4600067138672	141.27999877929688	136.64132690429688	1971300
93	2020-12-02	141.0500030517578	141.3699951171875	137.82000732421875	138.33999633789062	133.79786682128906	2453100
94	2020-12-03	136.63999938964844	137.9499969482422	136.4499969482422	137.82000732421875	134.33395385742188	2363500
95	2020-12-04	137.75999450683594	138.05999755859375	136.0800018310547	137.39999389648438	133.92457580566406	2131000
96	2020-12-07	137.0	137.5800018310547	136.0800018310547	136.9199981689453	133.45672607421875	1772300
97	2020-12-08	135.9499969482422	137.55999755859375	135.1699981689453	136.57000732421875	133.11558532714844	1733100
98	2020-12-09	136.5	136.7100067138672	135.1999969482422	135.75999450683594	132.3260498046875	2162700
99	2020-12-10	135.83999633789062	136.3000030517578	133.9499969482422	134.05999755859375	130.66905212402344	2076100
100	2020-12-11	133.6699981689453	136.72000122070312	133.66000366210938	136.0	132.55999755859375	1816700
101	2020-12-14	136.75	137.89999389648438	135.94000244140625	136.0	132.55999755859375	1959700
102	2020-12-15	136.33999633789062	136.7100067138672	135.36000061035156	135.82000732421875	132.38455200195312	1419900
103	2020-12-16	136.16000366210938	137.27000427246094	135.41000366210938	136.00999450683594	132.56971740722656	2077200
104	2020-12-17	136.39999389648438	138.08999633789062	135.39999389648438	136.32000732421875	132.8719024658203	2452200
105	2020-12-18	136.3000030517578	136.5	134.60000610351562	135.0800018310547	131.66326904296875	4072700
106	2020-12-21	134.5	134.80999755859375	132.24000549316406	134.24000549316406	130.84451293945312	1804900
107	2020-12-22	134.10000610351562	134.39999389648438	132.0800018310547	132.6699981689453	129.31422424316406	1600500
108	2020-12-23	133.0399932861328	134.41000366210938	132.67999267578125	133.5	130.12322998046875	1309800
109	2020-12-24	133.57000732421875	134.35000610351562	133.0500030517578	133.88999938964844	130.50335693359375	529800
110	2020-12-28	134.27000427246094	134.77999877929688	133.4199981689453	133.9499969482422	130.56182861328125	1059100
111	2020-12-29	134.17999267578125	135.61000061035156	133.75999450683594	134.1300048828125	130.73728942871094	1044200
112	2020-12-30	133.8800048828125	133.94000244140625	132.91000366210938	133.1300048828125	129.76258850097656	1196400
113	2020-12-31	133.55999755859375	134.91000366210938	133.14999389648438	134.8300018310547	131.41958618164062	1480700
114	2021-01-04	134.35000610351562	134.89999389648438	132.49000549316406	133.39999389648438	130.0257568359375	1837000
115	2021-01-05	133.69000244140625	133.74000549316406	131.4199981689453	133.5399932861328	130.16221618652344	2246200
116	2021-01-06	133.6999969482422	134.60000610351562	132.47000122070312	132.83999633789062	129.4799041748047	1821800
117	2021-01-07	132.36000061035156	132.60000610351562	130.22000122070312	131.60000610351562	128.2712860107422	1957000
118	2021-01-08	131.5	132.17999267578125	130.33999633789062	131.75999450683594	128.42724609375	1650000
119	2021-01-11	132.08999633789062	133.08999633789062	131.22000122070312	131.4499969482422	128.12506103515625	2269600
120	2021-01-12	131.25999450683594	131.82000732421875	129.32000732421875	130.32000732421875	127.02367401123047	2196100
121	2021-01-13	130.41000366210938	132.1699981689453	130.1699981689453	131.6699981689453	128.33950805664062	1694600
122	2021-01-14	131.9499969482422	132.27000427246094	131.00999450683594	131.57000732421875	128.24205017089844	1848300
123	2021-01-15	131.67999267578125	131.8800048828125	130.02000427246094	131.2899932861328	127.96912384033203	3343200
124	2021-01-19	132.1999969482422	132.72000122070312	130.8000030517578	131.64999389648438	128.3200225830078	1865800
125	2021-01-20	131.0399932861328	131.75999450683594	130.11000061035156	131.38999938964844	128.06658935546875	2013500
126	2021-01-21	130.8000030517578	131.6199951171875	130.5500030517578	131.00999450683594	127.69621276855469	1745000
127	2021-01-22	131.82000732421875	132.91000366210938	130.67999267578125	132.2100067138672	128.86585998535156	2497600
128	2021-01-25	133.60000610351562	140.97999572753906	133.25	136.50999450683594	133.0570831298828	4608900
129	2021-01-26	136.0	137.36000061035156	133.02999877929688	137.1300048828125	133.6614227294922	3134800
130	2021-01-27	137.42999267578125	140.77000427246094	137.1300048828125	138.64999389648438	135.1429443359375	2906300
131	2021-01-28	138.33999633789062	139.0500030517578	134.82000732421875	135.16000366210938	131.74122619628906	2421500
132	2021-01-29	134.67999267578125	136.36000061035156	131.99000549316406	132.10000610351562	128.75863647460938	4039500
133	2021-02-01	132.3000030517578	134.02999877929688	132.25999450683594	133.24000549316406	129.86981201171875	1563200
134	2021-02-02	133.24000549316406	133.49000549316406	130.85000610351562	132.35000610351562	129.0023193359375	1799200
135	2021-02-03	131.8000030517578	132.44000244140625	130.25999450683594	132.38999938964844	129.04129028320312	1734400
136	2021-02-04	131.97000122070312	132.2899932861328	130.72999572753906	131.5	128.17381286621094	1674100
137	2021-02-05	131.69000244140625	132.3699951171875	131.1999969482422	132.1699981689453	128.8268585205078	1550600
138	2021-02-08	132.19000244140625	132.6699981689453	131.1699981689453	132.19000244140625	128.84637451171875	1451000
139	2021-02-09	132.52000427246094	132.8300018310547	131.2100067138672	132.42999267578125	129.08029174804688	1837200
140	2021-02-10	133.0	133.97999572753906	132.38999938964844	132.8000030517578	129.44093322753906	1543300
141	2021-02-11	133.0500030517578	133.1300048828125	131.75	132.08999633789062	128.74887084960938	1275500
142	2021-02-12	132.0399932861328	132.5	131.3000030517578	132.1300048828125	128.7878875732422	1721900
143	2021-02-16	131.6300048828125	132.6999969482422	128.72999572753906	130.24000549316406	126.94568634033203	2960400
144	2021-02-17	129.50999450683594	131.25999450683594	128.8000030517578	130.77000427246094	127.4622802734375	1752200
145	2021-02-18	130.41000366210938	132.5399932861328	130.19000244140625	132.19000244140625	128.84637451171875	1453300
146	2021-02-19	131.8699951171875	132.27999877929688	130.35000610351562	130.6300048828125	127.32582092285156	2058800
147	2021-02-22	130.0	131.25999450683594	129.8699951171875	131.05999755859375	127.74493408203125	1786000
148	2021-02-23	132.2100067138672	133.5500030517578	130.80999755859375	131.99000549316406	128.6514129638672	1914100
149	2021-02-24	131.25999450683594	131.89999389648438	130.6699981689453	130.80999755859375	127.50125885009766	1932100
150	2021-02-25	130.80999755859375	132.52999877929688	130.35000610351562	130.55999755859375	127.25758361816406	1611600
151	2021-02-26	131.0	131.3000030517578	128.1999969482422	128.3300018310547	125.08399200439453	3012100
152	2021-03-01	129.22000122070312	130.41000366210938	128.13999938964844	128.38999938964844	125.1424789428711	2291900
153	2021-03-02	128.22999572753906	129.92999267578125	128.02000427246094	129.1300048828125	125.86376190185547	2413000
154	2021-03-03	129.33999633789062	131.55999755859375	128.80999755859375	130.52999877929688	127.22834777832031	2975100
155	2021-03-04	129.5800018310547	131.33999633789062	128.3800048828125	128.67999267578125	126.53020477294922	2331700
156	2021-03-05	129.0	132.77999877929688	128.5399932861328	131.58999633789062	129.39158630371094	2541900
157	2021-03-08	131.5399932861328	134.67999267578125	130.5500030517578	133.14999389648438	130.925537109375	1896600
158	2021-03-09	132.8800048828125	133.92999267578125	132.1999969482422	132.3300018310547	130.11923217773438	2022400
159	2021-03-10	133.1300048828125	135.44000244140625	131.22999572753906	134.44000244140625	132.1939697265625	2193900
160	2021-03-11	133.42999267578125	133.9199981689453	132.52999877929688	132.5500030517578	130.33555603027344	1964100
161	2021-03-12	133.91000366210938	134.66000366210938	133.10000610351562	133.47000122070312	131.2401885986328	2109700
162	2021-03-15	133.99000549316406	135.1199951171875	133.05999755859375	134.25	132.0071563720703	2292600
163	2021-03-16	134.42999267578125	134.91000366210938	133.57000732421875	134.42999267578125	132.18414306640625	2157100
164	2021-03-17	135.14999389648438	135.42999267578125	132.47000122070312	132.5500030517578	130.33555603027344	2189300
165	2021-03-18	132.50999450683594	133.30999755859375	130.47000122070312	132.39999389648438	130.1880645751953	2727700
166	2021-03-19	131.3699951171875	133.0800018310547	130.0	130.32000732421875	128.142822265625	6552900
167	2021-03-22	130.11000061035156	133.11000061035156	130.11000061035156	133.02999877929688	130.8075408935547	2682800
168	2021-03-23	133.30999755859375	135.7899932861328	132.3300018310547	135.27999877929688	133.0199432373047	2198100
169	2021-03-24	134.32000732421875	135.8699951171875	133.83999633789062	135.67999267578125	133.4132537841797	2136000
170	2021-03-25	136.5	137.13999938964844	135.00999450683594	135.6699981689453	133.40342712402344	1837200
171	2021-03-26	135.39999389648438	137.17999267578125	134.74000549316406	137.1300048828125	134.83905029296875	1722300
172	2021-03-29	136.80999755859375	139.7899932861328	136.47999572753906	138.91000366210938	136.5893096923828	2511200
173	2021-03-30	138.16000366210938	139.4499969482422	137.74000549316406	138.30999755859375	135.99932861328125	1861200
174	2021-03-31	139.60000610351562	142.2100067138672	138.55999755859375	139.0500030517578	136.72695922851562	3490600
175	2021-04-01	137.94000244140625	138.25	134.8000030517578	136.97999572753906	134.69154357910156	3235300
176	2021-04-05	137.72000122070312	139.55999755859375	136.9600067138672	138.42999267578125	136.11732482910156	2035300
177	2021-04-06	137.63999938964844	138.3000030517578	137.07000732421875	138.0500030517578	135.74366760253906	1882800
178	2021-04-07	138.49000549316406	139.05999755859375	136.3699951171875	136.94000244140625	134.65220642089844	1498400
179	2021-04-08	136.99000549316406	137.6199951171875	136.32000732421875	137.5500030517578	135.25201416015625	1527400
180	2021-04-09	137.1999969482422	138.24000549316406	135.75999450683594	136.69000244140625	134.40638732910156	1487100
181	2021-04-12	136.97000122070312	138.00999450683594	136.5800018310547	137.22999572753906	134.93736267089844	1716700
182	2021-04-13	137.44000244140625	137.77999877929688	136.6300048828125	137.2100067138672	134.91770935058594	1616900
183	2021-04-14	136.8699951171875	136.9600067138672	135.10000610351562	136.27000427246094	133.993408203125	1603900
184	2021-04-15	136.89999389648438	139.17999267578125	136.57000732421875	138.92999267578125	136.6089630126953	2318000
185	2021-04-16	139.66000366210938	139.8000030517578	138.1699981689453	139.22000122070312	136.8941192626953	3629100
186	2021-04-19	138.7100067138672	139.80999755859375	137.72999572753906	138.92999267578125	136.6089630126953	1840600
187	2021-04-20	139.0	142.8800048828125	138.63999938964844	142.38999938964844	140.01116943359375	2518300
188	2021-04-21	142.9199981689453	143.3699951171875	140.9199981689453	141.47000122070312	139.1065216064453	2131900
189	2021-04-22	140.6199951171875	142.0800018310547	140.0	140.3300018310547	137.98558044433594	2282700
190	2021-04-23	134.49000549316406	135.42999267578125	131.52000427246094	132.11000061035156	129.9029083251953	8340700
191	2021-04-26	131.7899932861328	132.0	129.25	130.52000427246094	128.33946228027344	4150700
192	2021-04-27	130.08999633789062	130.1699981689453	129.02999877929688	129.4499969482422	127.28733825683594	3671100
193	2021-04-28	129.8300018310547	130.4499969482422	128.63999938964844	129.63999938964844	127.47416687011719	3156000
194	2021-04-29	130.05999755859375	132.77999877929688	130.0	132.6300048828125	130.41421508789062	3110300
195	2021-04-30	132.58999633789062	133.8300018310547	132.14999389648438	133.32000732421875	131.0926971435547	3209000
196	2021-05-03	133.3000030517578	135.8000030517578	133.0	134.74000549316406	132.4889678955078	2006300
197	2021-05-04	135.3000030517578	135.97000122070312	134.27999877929688	134.72000122070312	132.4693145751953	2046300
198	2021-05-05	134.50999450683594	136.02999877929688	133.94000244140625	135.57000732421875	133.30511474609375	1991300
199	2021-05-06	135.94000244140625	137.55999755859375	135.27000427246094	136.1300048828125	133.85574340820312	2488100
200	2021-05-07	135.66000366210938	136.24000549316406	135.10000610351562	135.5	133.2362823486328	1509700
201	2021-05-10	136.07000732421875	137.77000427246094	135.97999572753906	136.89999389648438	134.61288452148438	2826000
202	2021-05-11	137.1999969482422	137.89999389648438	133.85000610351562	134.2100067138672	131.96783447265625	2254400
203	2021-05-12	134.22999572753906	134.69000244140625	132.92999267578125	132.97999572753906	130.75836181640625	2729000
204	2021-05-13	132.97000122070312	134.7100067138672	132.42999267578125	133.75	131.5155029296875	2198200
205	2021-05-14	134.57000732421875	135.85000610351562	134.1199951171875	134.17999267578125	131.93832397460938	2139300
206	2021-05-17	134.00999450683594	135.30999755859375	133.5399932861328	133.6300048828125	131.39752197265625	1542200
207	2021-05-18	132.89999389648438	133.4499969482422	131.72000122070312	132.94000244140625	130.71905517578125	2254600
208	2021-05-19	132.69000244140625	132.74000549316406	131.25	132.5800018310547	130.3650665283203	1826700
209	2021-05-20	132.4600067138672	133.82000732421875	132.22000122070312	132.67999267578125	130.46337890625	2092200
210	2021-05-21	132.82000732421875	133.72000122070312	132.22000122070312	132.35000610351562	130.13890075683594	2329900
211	2021-05-24	132.24000549316406	132.9499969482422	131.75999450683594	132.1199951171875	129.91273498535156	1602700
212	2021-05-25	132.1199951171875	132.32000732421875	130.6999969482422	132.10000610351562	129.89308166503906	2172800
213	2021-05-26	132.13999938964844	132.22999572753906	130.74000549316406	131.02999877929688	128.8409423828125	2539800
214	2021-05-27	130.67999267578125	133.0	130.27000427246094	132.86000061035156	130.640380859375	6780100
215	2021-05-28	131.7100067138672	132.17999267578125	130.52000427246094	130.6300048828125	128.4476318359375	4278200
216	2021-06-01	131.5	131.83999633789062	129.5800018310547	130.00999450683594	127.8379898071289	2693500
217	2021-06-02	130.27999877929688	131.02000427246094	130.0399932861328	130.74000549316406	128.55580139160156	3056500
218	2021-06-03	130.27000427246094	130.88999938964844	128.72000122070312	129.60000610351562	128.55580139160156	3778700
219	2021-06-04	129.9199981689453	130.91000366210938	129.47000122070312	130.57000732421875	129.5179901123047	2423600
220	2021-06-07	130.66000366210938	131.24000549316406	129.74000549316406	131.0800018310547	130.0238800048828	2515100
221	2021-06-08	131.2100067138672	131.4199981689453	129.57000732421875	129.72000122070312	128.67483520507812	2484200
222	2021-06-09	129.72000122070312	131.42999267578125	129.1300048828125	129.3000030517578	128.2582244873047	1938800
223	2021-06-10	129.57000732421875	130.64999389648438	129.41000366210938	129.64999389648438	128.6053924560547	1576800
224	2021-06-11	129.92999267578125	129.92999267578125	128.8800048828125	129.74000549316406	128.69467163085938	1508500
225	2021-06-14	130.0	130.1999969482422	128.72999572753906	129.52000427246094	128.4764404296875	1549300
226	2021-06-15	129.86000061035156	130.0	129.1199951171875	129.22000122070312	128.17886352539062	1880400
227	2021-06-16	129.60000610351562	130.14999389648438	128.61000061035156	128.88999938964844	127.85151672363281	2096200
228	2021-06-17	128.8000030517578	130.4499969482422	128.5	130.0800018310547	129.0319366455078	2369100
229	2021-06-18	129.55999755859375	129.74000549316406	128.5500030517578	128.69000244140625	127.65312957763672	3144800
230	2021-06-21	129.13999938964844	129.63999938964844	128.89999389648438	129.4600067138672	128.41693115234375	1462700
231	2021-06-22	129.58999633789062	130.39999389648438	129.0800018310547	130.1300048828125	129.08152770996094	2279600
232	2021-06-23	130.22000122070312	130.8800048828125	130.0	130.3000030517578	129.2501678466797	2638600
233	2021-06-24	130.25999450683594	131.16000366210938	130.1999969482422	131.07000732421875	130.0139617919922	1957300
234	2021-06-25	131.25	133.22999572753906	130.91000366210938	133.07000732421875	131.9978485107422	4882200
235	2021-06-28	132.8300018310547	133.7100067138672	131.60000610351562	131.97000122070312	130.90670776367188	2873700
236	2021-06-29	132.27999877929688	133.13999938964844	132.0	132.5399932861328	131.47210693359375	1890700
237	2021-06-30	132.63999938964844	134.02999877929688	132.63999938964844	133.77999877929688	132.70211791992188	1987700
238	2021-07-01	133.9499969482422	134.3300018310547	133.17999267578125	133.52000427246094	132.4442138671875	1594600
239	2021-07-02	133.57000732421875	135.00999450683594	133.41000366210938	134.35000610351562	133.2675323486328	1896300
240	2021-07-06	134.69000244140625	135.1300048828125	133.57000732421875	134.63999938964844	133.55519104003906	2376600
241	2021-07-07	134.8000030517578	136.1699981689453	134.5500030517578	135.72000122070312	134.62649536132812	2464800
242	2021-07-08	135.22999572753906	136.66000366210938	134.6199951171875	135.3000030517578	134.20986938476562	1656800
243	2021-07-09	135.5399932861328	135.9199981689453	135.0	135.02000427246094	133.93212890625	1741700
244	2021-07-12	134.5	135.67999267578125	134.3000030517578	134.6999969482422	133.6147003173828	1962300
245	2021-07-13	134.91000366210938	135.63999938964844	133.8699951171875	134.33999633789062	133.25759887695312	1752300
246	2021-07-14	134.5	135.57000732421875	133.6999969482422	135.24000549316406	134.15036010742188	2368300
247	2021-07-15	135.00999450683594	136.2100067138672	134.22000122070312	136.13999938964844	135.04310607910156	1422200
248	2021-07-16	136.77999877929688	138.74000549316406	136.25999450683594	138.52000427246094	137.4039306640625	2327100
249	2021-07-19	138.7100067138672	140.39999389648438	137.22999572753906	139.0399932861328	137.91973876953125	2789100
250	2021-07-20	139.2899932861328	140.8000030517578	137.5399932861328	137.72999572753906	136.6202850341797	1957500
251	2021-07-21	137.69000244140625	137.72999572753906	135.1999969482422	135.44000244140625	134.34873962402344	2256300
252	2021-07-22	134.4600067138672	136.5399932861328	134.35000610351562	134.9499969482422	133.86268615722656	1686500
253	2021-07-23	130.4499969482422	136.14999389648438	129.63999938964844	135.66000366210938	134.5669708251953	5014000
254	2021-07-26	134.41000366210938	136.63999938964844	134.0	135.10000610351562	134.01148986816406	3038800
255	2021-07-27	134.42999267578125	136.6999969482422	133.66000366210938	136.25	135.1522216796875	2082200
256	2021-07-28	136.02000427246094	136.25	134.1199951171875	134.88999938964844	133.8031768798828	2133900
257	2021-07-29	135.35000610351562	136.57000732421875	134.75	136.17999267578125	135.08277893066406	1695800
258	2021-07-30	136.30999755859375	136.67999267578125	135.44000244140625	135.72000122070312	134.62649536132812	2687200
259	2021-08-02	135.69000244140625	135.8699951171875	134.4499969482422	134.6699981689453	133.58494567871094	1587600
260	2021-08-03	133.66000366210938	135.99000549316406	133.52000427246094	135.63999938964844	134.54713439941406	1461000
261	2021-08-04	135.58999633789062	135.92999267578125	133.25	133.6999969482422	132.6227569580078	1274400
262	2021-08-05	134.27999877929688	134.44000244140625	132.30999755859375	133.41000366210938	132.33509826660156	1733000
263	2021-08-06	133.77999877929688	133.94000244140625	132.64999389648438	133.25	132.1763916015625	1339500
264	2021-08-09	133.52999877929688	134.3000030517578	133.25999450683594	134.25	133.1683349609375	1550600
265	2021-08-10	133.8800048828125	134.1999969482422	133.1300048828125	133.88999938964844	132.8112335205078	1735700
266	2021-08-11	134.25999450683594	134.6199951171875	133.6999969482422	134.19000244140625	133.1088104248047	1005600
267	2021-08-12	134.63999938964844	134.63999938964844	133.74000549316406	134.27999877929688	133.19808959960938	976200
268	2021-08-13	134.82000732421875	136.8699951171875	134.39999389648438	136.47999572753906	135.38035583496094	1425400
269	2021-08-16	136.5	139.22999572753906	136.19000244140625	138.57000732421875	137.4535369873047	1833100
270	2021-08-17	138.33999633789062	139.74000549316406	137.91000366210938	139.22000122070312	138.09828186035156	1534000
271	2021-08-18	138.89999389648438	138.89999389648438	136.52000427246094	136.6199951171875	135.51922607421875	1279400
272	2021-08-19	136.82000732421875	139.52000427246094	136.75	138.91000366210938	137.79078674316406	1452900
273	2021-08-20	138.89999389648438	139.64999389648438	138.17999267578125	138.22999572753906	137.1162567138672	1505100
274	2021-08-23	138.14999389648438	138.35000610351562	137.27000427246094	137.47999572753906	136.37229919433594	1303000
275	2021-08-24	137.16000366210938	137.4499969482422	135.77999877929688	135.8000030517578	134.70584106445312	1052100
276	2021-08-25	135.25999450683594	136.19000244140625	134.8000030517578	135.72000122070312	134.62649536132812	1114300
277	2021-08-26	135.8000030517578	136.66000366210938	135.27999877929688	136.3300018310547	135.2315673828125	1351400
278	2021-08-27	137.30999755859375	137.30999755859375	135.75999450683594	136.35000610351562	135.2514190673828	1254200
279	2021-08-30	136.3000030517578	136.9600067138672	136.08999633789062	136.74000549316406	135.63827514648438	860500
280	2021-08-31	136.99000549316406	137.89999389648438	136.33999633789062	137.80999755859375	136.69964599609375	1875600
281	2021-09-01	137.80999755859375	140.05999755859375	137.77999877929688	139.67999267578125	138.55458068847656	2108900
282	2021-09-02	140.0	140.82000732421875	139.77999877929688	140.4499969482422	139.31837463378906	1750100
283	2021-09-03	140.36000061035156	141.13999938964844	140.10000610351562	140.75	139.615966796875	1426800
284	2021-09-07	140.33999633789062	140.6300048828125	138.77000427246094	139.86000061035156	138.73313903808594	2707000
285	2021-09-08	139.4499969482422	141.8300018310547	139.39999389648438	141.49000549316406	140.35000610351562	2390700
286	2021-09-09	139.77000427246094	140.1999969482422	137.41000366210938	137.8000030517578	137.8000030517578	2923800
287	2021-09-10	137.5399932861328	137.88999938964844	136.00999450683594	137.0500030517578	137.0500030517578	2133400
288	2021-09-13	137.3300018310547	139.33999633789062	137.1999969482422	138.17999267578125	138.17999267578125	2278300
289	2021-09-14	138.4600067138672	139.1999969482422	137.6300048828125	138.1199951171875	138.1199951171875	2165300
290	2021-09-15	138.05999755859375	138.3699951171875	136.77000427246094	137.02000427246094	137.02000427246094	1374300
291	2021-09-16	136.72999572753906	137.47000122070312	135.47999572753906	135.94000244140625	135.94000244140625	1859000
292	2021-09-17	135.97000122070312	137.2899932861328	135.14999389648438	135.17999267578125	135.17999267578125	5852300
293	2021-09-20	135.02999877929688	135.75	133.44000244140625	134.50999450683594	134.50999450683594	2115400
294	2021-09-21	134.6199951171875	136.0	133.86000061035156	134.5	134.5	2083300
295	2021-09-22	135.1699981689453	135.3300018310547	133.25	133.44000244140625	133.44000244140625	1406500
296	2021-09-23	133.05999755859375	134.11000061035156	132.86000061035156	133.5800018310547	133.5800018310547	1015200
297	2021-09-24	133.77000427246094	134.13999938964844	132.83999633789062	132.99000549316406	132.99000549316406	920000
298	2021-09-27	132.86000061035156	133.5800018310547	132.25999450683594	132.42999267578125	132.42999267578125	972600
299	2021-09-28	132.14999389648438	134.00999450683594	132.0399932861328	133.5	133.5	1951300
300	2021-09-29	133.50999450683594	136.4499969482422	133.33999633789062	135.77999877929688	135.77999877929688	1652800
301	2021-09-30	136.17999267578125	136.32000732421875	132.33999633789062	132.44000244140625	132.44000244140625	1850200
302	2021-10-01	132.58999633789062	132.99000549316406	131.16000366210938	132.17999267578125	132.17999267578125	1709300
303	2021-10-04	132.17999267578125	133.4499969482422	131.39999389648438	132.14999389648438	132.14999389648438	1758000
304	2021-10-05	131.60000610351562	132.42999267578125	131.16000366210938	131.92999267578125	131.92999267578125	1744200
305	2021-10-06	131.67999267578125	133.25999450683594	131.11000061035156	133.0500030517578	133.0500030517578	1530900
306	2021-10-07	133.6999969482422	134.72000122070312	133.38999938964844	133.6999969482422	133.6999969482422	1709500
307	2021-10-08	133.97999572753906	134.0	132.0	132.8699951171875	132.8699951171875	1038400
308	2021-10-11	132.99000549316406	133.11000061035156	132.3699951171875	132.5500030517578	132.5500030517578	845600
309	2021-10-12	132.0800018310547	133.6300048828125	132.0800018310547	132.5800018310547	132.5800018310547	940100
310	2021-10-13	132.55999755859375	133.16000366210938	131.4499969482422	132.5500030517578	132.5500030517578	1051900
311	2021-10-14	132.77999877929688	133.6699981689453	132.5	133.3000030517578	133.3000030517578	1074000
312	2021-10-15	133.3300018310547	134.08999633789062	132.63999938964844	133.3300018310547	133.3300018310547	1210400
313	2021-10-18	133.05999755859375	133.27000427246094	131.50999450683594	131.52999877929688	131.52999877929688	1278400
314	2021-10-19	130.36000061035156	130.66000366210938	128.14999389648438	129.77000427246094	129.77000427246094	3702600
315	2021-10-20	129.77000427246094	132.55999755859375	129.77000427246094	131.6300048828125	131.6300048828125	1694800
316	2021-10-21	132.14999389648438	132.4499969482422	131.11000061035156	131.27999877929688	131.27999877929688	978600
317	2021-10-22	131.22000122070312	133.05999755859375	131.22000122070312	133.0399932861328	133.0399932861328	2155000
318	2021-10-25	128.17999267578125	130.57000732421875	125.2699966430664	130.11000061035156	130.11000061035156	5884900
319	2021-10-26	129.07000732421875	133.99000549316406	128.6999969482422	133.27000427246094	133.27000427246094	2892700
320	2021-10-27	133.61000061035156	133.8800048828125	128.97999572753906	129.25999450683594	129.25999450683594	2704400
321	2021-10-28	129.25999450683594	130.6300048828125	128.89999389648438	130.05999755859375	130.05999755859375	1965400
322	2021-10-29	129.88999938964844	130.4499969482422	129.05999755859375	129.49000549316406	129.49000549316406	1751300
323	2021-11-01	129.60000610351562	130.74000549316406	129.52000427246094	130.27999877929688	130.27999877929688	1249100
324	2021-11-02	130.7100067138672	132.13999938964844	129.91000366210938	131.57000732421875	131.57000732421875	1204000
325	2021-11-03	131.4499969482422	132.25	130.77999877929688	132.11000061035156	132.11000061035156	1093500
326	2021-11-04	131.4499969482422	132.1699981689453	130.82000732421875	131.25	131.25	1147400
327	2021-11-05	132.3300018310547	132.6999969482422	131.57000732421875	132.22999572753906	132.22999572753906	1068900
328	2021-11-08	132.1999969482422	132.85000610351562	130.9600067138672	132.5399932861328	132.5399932861328	1056700
329	2021-11-09	132.64999389648438	133.5	132.02999877929688	132.4600067138672	132.4600067138672	1102500
330	2021-11-10	133.22999572753906	135.1699981689453	132.66000366210938	134.7100067138672	134.7100067138672	1654500
331	2021-11-11	134.42999267578125	134.6199951171875	133.33999633789062	134.02000427246094	134.02000427246094	1345600
332	2021-11-12	134.64999389648438	134.94000244140625	133.8300018310547	133.91000366210938	133.91000366210938	1232300
333	2021-11-15	133.88999938964844	134.8000030517578	133.6199951171875	134.77999877929688	134.77999877929688	1281200
334	2021-11-16	134.9199981689453	136.14999389648438	133.77000427246094	133.83999633789062	133.83999633789062	1042800
335	2021-11-17	133.6999969482422	134.74000549316406	132.75	134.41000366210938	134.41000366210938	1429900
336	2021-11-18	134.10000610351562	134.19000244140625	132.4199981689453	133.0500030517578	133.0500030517578	1014200
337	2021-11-19	134.25999450683594	135.50999450683594	133.8000030517578	134.44000244140625	134.44000244140625	1739100
338	2021-11-22	134.5	136.77000427246094	134.0800018310547	135.44000244140625	135.44000244140625	1235600
339	2021-11-23	135.44000244140625	136.58999633789062	135.0399932861328	135.7899932861328	135.7899932861328	1452100
340	2021-11-24	135.5500030517578	136.0	134.27000427246094	135.22999572753906	135.22999572753906	1017100
341	2021-11-26	135.64999389648438	137.4499969482422	134.97000122070312	135.27000427246094	135.27000427246094	1184800
342	2021-11-29	135.4199981689453	136.4600067138672	135.00999450683594	135.0399932861328	135.0399932861328	1025000
343	2021-11-30	134.4600067138672	134.7100067138672	130.17999267578125	130.30999755859375	130.30999755859375	2652700
344	2021-12-01	131.0500030517578	133.82000732421875	130.75	131.75999450683594	131.75999450683594	1850800
345	2021-12-02	132.13999938964844	133.85000610351562	132.13999938964844	132.7899932861328	132.7899932861328	1493700
346	2021-12-03	133.75999450683594	135.69000244140625	133.30999755859375	135.38999938964844	135.38999938964844	1749700