Volt/voltron/data/KMX.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	97.05999755859375	98.26000213623047	96.51000213623047	97.45999908447266	97.45999908447266	933000
3	2020-07-27	97.87999725341797	98.3499984741211	96.55999755859375	97.7699966430664	97.7699966430664	961100
4	2020-07-28	97.44999694824219	99.44000244140625	97.05000305175781	97.16999816894531	97.16999816894531	926000
5	2020-07-29	97.51000213623047	99.16999816894531	97.4800033569336	98.68000030517578	98.68000030517578	1358300
6	2020-07-30	98.0	98.83999633789062	97.38999938964844	98.33000183105469	98.33000183105469	1267200
7	2020-07-31	98.55999755859375	98.69000244140625	96.05000305175781	96.97000122070312	96.97000122070312	1104700
8	2020-08-03	97.36000061035156	98.27999877929688	96.47000122070312	97.4000015258789	97.4000015258789	892600
9	2020-08-04	97.26000213623047	100.69999694824219	97.26000213623047	99.36000061035156	99.36000061035156	1444200
10	2020-08-05	100.30000305175781	101.11000061035156	99.44999694824219	100.36000061035156	100.36000061035156	954200
11	2020-08-06	99.68000030517578	101.1500015258789	99.18000030517578	100.6500015258789	100.6500015258789	1085500
12	2020-08-07	99.76000213623047	100.63999938964844	99.11000061035156	100.27999877929688	100.27999877929688	859700
13	2020-08-10	100.51000213623047	102.7699966430664	100.51000213623047	102.19999694824219	102.19999694824219	1375100
14	2020-08-11	103.0	104.83000183105469	102.5	103.98999786376953	103.98999786376953	1383800
15	2020-08-12	104.69999694824219	106.73999786376953	104.36000061035156	106.23999786376953	106.23999786376953	1484400
16	2020-08-13	105.45999908447266	105.86000061035156	104.08000183105469	104.36000061035156	104.36000061035156	831100
17	2020-08-14	104.5999984741211	104.93000030517578	103.58999633789062	104.3499984741211	104.3499984741211	575800
18	2020-08-17	104.2699966430664	106.4000015258789	104.2699966430664	105.62000274658203	105.62000274658203	1178600
19	2020-08-18	106.87000274658203	107.43000030517578	105.66000366210938	106.62999725341797	106.62999725341797	1236500
20	2020-08-19	107.06999969482422	107.5	105.70999908447266	106.77999877929688	106.77999877929688	788300
21	2020-08-20	105.69999694824219	107.66000366210938	105.41000366210938	106.12000274658203	106.12000274658203	640800
22	2020-08-21	106.12999725341797	107.41000366210938	105.63999938964844	106.91999816894531	106.91999816894531	677400
23	2020-08-24	107.80000305175781	108.9800033569336	106.94000244140625	108.80000305175781	108.80000305175781	651800
24	2020-08-25	108.81999969482422	109.30999755859375	106.98999786376953	107.04000091552734	107.04000091552734	657200
25	2020-08-26	106.87999725341797	107.66000366210938	106.36000061035156	107.2300033569336	107.2300033569336	605800
26	2020-08-27	107.77999877929688	108.41000366210938	106.26000213623047	106.54000091552734	106.54000091552734	736200
27	2020-08-28	107.08999633789062	107.88999938964844	106.44999694824219	107.25	107.25	624400
28	2020-08-31	107.29000091552734	107.7699966430664	106.18000030517578	106.93000030517578	106.93000030517578	1021800
29	2020-09-01	106.61000061035156	109.1500015258789	105.9000015258789	108.58000183105469	108.58000183105469	1087700
30	2020-09-02	108.48999786376953	109.05999755859375	106.63999938964844	108.5999984741211	108.5999984741211	1098300
31	2020-09-03	108.58000183105469	108.58999633789062	104.27999877929688	106.31999969482422	106.31999969482422	925200
32	2020-09-04	106.66000366210938	108.12000274658203	104.29000091552734	105.58000183105469	105.58000183105469	625500
33	2020-09-08	104.23999786376953	107.11000061035156	103.44000244140625	104.62000274658203	104.62000274658203	1336900
34	2020-09-09	105.01000213623047	105.83999633789062	103.91999816894531	105.1500015258789	105.1500015258789	1914700
35	2020-09-10	105.0	106.47000122070312	102.37000274658203	102.45999908447266	102.45999908447266	1029100
36	2020-09-11	102.88999938964844	103.05000305175781	101.08999633789062	101.62999725341797	101.62999725341797	1279800
37	2020-09-14	101.86000061035156	105.08999633789062	101.72000122070312	104.80000305175781	104.80000305175781	1108300
38	2020-09-15	105.98999786376953	106.44000244140625	104.76000213623047	105.01000213623047	105.01000213623047	914600
39	2020-09-16	105.69000244140625	106.0	104.31999969482422	104.51000213623047	104.51000213623047	948500
40	2020-09-17	103.2300033569336	104.2300033569336	102.1500015258789	102.98999786376953	102.98999786376953	839300
41	2020-09-18	102.45999908447266	104.75	102.44999694824219	103.06999969482422	103.06999969482422	1224500
42	2020-09-21	102.11000061035156	102.11000061035156	99.37999725341797	101.12000274658203	101.12000274658203	1251600
43	2020-09-22	104.4000015258789	105.77999877929688	103.51000213623047	104.30000305175781	104.30000305175781	1778900
44	2020-09-23	108.27999877929688	108.8499984741211	105.86000061035156	105.93000030517578	105.93000030517578	3925400
45	2020-09-24	100.0999984741211	100.25	91.69999694824219	94.27999877929688	94.27999877929688	7406400
46	2020-09-25	95.25	95.51000213623047	92.5	94.02999877929688	94.02999877929688	3435000
47	2020-09-28	95.87999725341797	96.27999877929688	94.44000244140625	95.05000305175781	95.05000305175781	1685700
48	2020-09-29	94.70999908447266	94.88999938964844	92.6500015258789	93.08000183105469	93.08000183105469	2104200
49	2020-09-30	93.02999877929688	93.48999786376953	91.13999938964844	91.91000366210938	91.91000366210938	2718800
50	2020-10-01	92.83999633789062	93.52999877929688	91.12999725341797	93.48999786376953	93.48999786376953	1764600
51	2020-10-02	93.55000305175781	95.86000061035156	93.02999877929688	95.55000305175781	95.55000305175781	2556300
52	2020-10-05	96.94999694824219	99.19000244140625	96.45999908447266	97.91000366210938	97.91000366210938	2243600
53	2020-10-06	98.81999969482422	98.83999633789062	93.0	93.1500015258789	93.1500015258789	2021200
54	2020-10-07	93.86000061035156	95.04000091552734	93.44000244140625	94.0999984741211	94.0999984741211	1542100
55	2020-10-08	94.56999969482422	96.0999984741211	93.52999877929688	95.94000244140625	95.94000244140625	764100
56	2020-10-09	96.80000305175781	97.29000091552734	94.6500015258789	94.95999908447266	94.95999908447266	2174900
57	2020-10-12	94.9800033569336	95.19999694824219	92.48999786376953	92.51000213623047	92.51000213623047	1878900
58	2020-10-13	92.5199966430664	95.44000244140625	92.12000274658203	93.12999725341797	93.12999725341797	2132500
59	2020-10-14	93.73999786376953	93.91999816894531	91.30999755859375	91.58000183105469	91.58000183105469	1963400
60	2020-10-15	90.5	93.7300033569336	90.25	93.12000274658203	93.12000274658203	1674300
61	2020-10-16	93.37999725341797	94.33000183105469	92.51000213623047	93.73999786376953	93.73999786376953	1251800
62	2020-10-19	94.76000213623047	95.76000213623047	91.93000030517578	92.04000091552734	92.04000091552734	1063600
63	2020-10-20	92.23999786376953	92.7699966430664	91.08000183105469	91.12999725341797	91.12999725341797	1178300
64	2020-10-21	93.06999969482422	93.88999938964844	89.68000030517578	89.80999755859375	89.80999755859375	1083600
65	2020-10-22	89.52999877929688	91.68000030517578	89.0	91.41999816894531	91.41999816894531	1075500
66	2020-10-23	91.91999816894531	92.04000091552734	89.58999633789062	90.94999694824219	90.94999694824219	950200
67	2020-10-26	90.13999938964844	90.3499984741211	87.2699966430664	88.79000091552734	88.79000091552734	1317300
68	2020-10-27	89.13999938964844	89.43000030517578	87.25	87.44000244140625	87.44000244140625	1267300
69	2020-10-28	85.02999877929688	88.45999908447266	84.69999694824219	87.87999725341797	87.87999725341797	1414000
70	2020-10-29	87.52999877929688	88.73999786376953	86.47000122070312	88.20999908447266	88.20999908447266	1381500
71	2020-10-30	87.41000366210938	88.44000244140625	85.79000091552734	86.44000244140625	86.44000244140625	1322600
72	2020-11-02	87.19999694824219	89.16000366210938	87.11000061035156	89.08000183105469	89.08000183105469	1174100
73	2020-11-03	90.12999725341797	93.95999908447266	90.12999725341797	93.12000274658203	93.12000274658203	1154700
74	2020-11-04	91.8499984741211	94.19000244140625	91.54000091552734	91.55000305175781	91.55000305175781	1056600
75	2020-11-05	92.91999816894531	94.2699966430664	92.44000244140625	93.31999969482422	93.31999969482422	718100
76	2020-11-06	93.62999725341797	93.76000213623047	92.11000061035156	92.75	92.75	682600
77	2020-11-09	96.69999694824219	101.16000366210938	95.83999633789062	95.97000122070312	95.97000122070312	1499000
78	2020-11-10	96.20999908447266	96.6500015258789	92.94000244140625	94.30999755859375	94.30999755859375	1367600
79	2020-11-11	94.38999938964844	94.93000030517578	92.69999694824219	93.41999816894531	93.41999816894531	1171400
80	2020-11-12	92.87999725341797	93.95999908447266	91.66000366210938	93.0999984741211	93.0999984741211	1083100
81	2020-11-13	93.87000274658203	95.70999908447266	93.77999877929688	95.4800033569336	95.4800033569336	924800
82	2020-11-16	97.27999877929688	98.2300033569336	95.08999633789062	97.58999633789062	97.58999633789062	886000
83	2020-11-17	96.79000091552734	96.79000091552734	94.30999755859375	94.7300033569336	94.7300033569336	1211700
84	2020-11-18	94.52999877929688	95.55000305175781	92.72000122070312	92.81999969482422	92.81999969482422	1394800
85	2020-11-19	92.68000030517578	94.55000305175781	92.05999755859375	94.52999877929688	94.52999877929688	959400
86	2020-11-20	94.45999908447266	95.37000274658203	93.76000213623047	94.55000305175781	94.55000305175781	1176000
87	2020-11-23	95.5	97.19999694824219	94.87999725341797	96.44000244140625	96.44000244140625	1249100
88	2020-11-24	97.36000061035156	97.81999969482422	95.81999969482422	96.04000091552734	96.04000091552734	1083200
89	2020-11-25	95.19999694824219	95.7699966430664	93.94000244140625	95.29000091552734	95.29000091552734	834600
90	2020-11-27	95.54000091552734	96.87000274658203	94.87999725341797	95.37000274658203	95.37000274658203	394100
91	2020-11-30	94.91000366210938	95.94999694824219	92.6500015258789	93.4800033569336	93.4800033569336	986100
92	2020-12-01	94.43000030517578	96.30999755859375	93.56999969482422	96.13999938964844	96.13999938964844	1301800
93	2020-12-02	95.47000122070312	96.69000244140625	93.30000305175781	96.47000122070312	96.47000122070312	1414200
94	2020-12-03	96.2699966430664	97.33999633789062	95.6500015258789	96.2699966430664	96.2699966430664	882100
95	2020-12-04	96.62000274658203	97.08999633789062	95.6500015258789	96.5	96.5	1007400
96	2020-12-07	96.43000030517578	97.30000305175781	95.58000183105469	96.05999755859375	96.05999755859375	1112500
97	2020-12-08	95.18000030517578	95.7699966430664	93.9000015258789	94.37999725341797	94.37999725341797	1219700
98	2020-12-09	92.87000274658203	95.08999633789062	92.16000366210938	94.87000274658203	94.87000274658203	1527100
99	2020-12-10	94.23999786376953	95.22000122070312	93.55000305175781	94.33999633789062	94.33999633789062	737900
100	2020-12-11	93.9000015258789	94.94999694824219	93.38999938964844	93.93000030517578	93.93000030517578	807700
101	2020-12-14	94.94000244140625	95.41000366210938	92.30000305175781	92.54000091552734	92.54000091552734	1455900
102	2020-12-15	93.87999725341797	96.37999725341797	93.80999755859375	96.12999725341797	96.12999725341797	1061900
103	2020-12-16	96.54000091552734	99.55000305175781	96.16000366210938	99.08000183105469	99.08000183105469	1567900
104	2020-12-17	98.72000122070312	99.9000015258789	97.01000213623047	99.79000091552734	99.79000091552734	1545000
105	2020-12-18	99.37000274658203	100.44000244140625	97.94000244140625	98.25	98.25	3965300
106	2020-12-21	97.5199966430664	100.68000030517578	97.20999908447266	100.45999908447266	100.45999908447266	2899700
107	2020-12-22	96.62000274658203	98.83000183105469	91.83000183105469	92.33000183105469	92.33000183105469	9158500
108	2020-12-23	92.94000244140625	94.01000213623047	92.0	93.18000030517578	93.18000030517578	2539300
109	2020-12-24	93.27999877929688	93.47000122070312	91.25	92.30000305175781	92.30000305175781	1042300
110	2020-12-28	92.83999633789062	92.83999633789062	90.87999725341797	91.0	91.0	1346100
111	2020-12-29	91.01000213623047	92.44999694824219	90.30000305175781	92.23999786376953	92.23999786376953	1225100
112	2020-12-30	91.79000091552734	94.8499984741211	91.75	94.62000274658203	94.62000274658203	1307800
113	2020-12-31	94.18000030517578	95.0	92.88999938964844	94.45999908447266	94.45999908447266	1171100
114	2021-01-04	94.30000305175781	94.37000274658203	92.12999725341797	93.30000305175781	93.30000305175781	1665400
115	2021-01-05	93.23999786376953	94.30999755859375	92.36000061035156	94.19999694824219	94.19999694824219	1532400
116	2021-01-06	94.05000305175781	98.33999633789062	94.05000305175781	97.95999908447266	97.95999908447266	1710400
117	2021-01-07	98.62000274658203	100.61000061035156	97.43000030517578	100.30000305175781	100.30000305175781	1819300
118	2021-01-08	100.33000183105469	103.1500015258789	100.33000183105469	102.0999984741211	102.0999984741211	1608100
119	2021-01-11	101.04000091552734	104.70999908447266	100.87999725341797	104.63999938964844	104.63999938964844	1049400
120	2021-01-12	104.26000213623047	106.63999938964844	103.86000061035156	106.5	106.5	1321400
121	2021-01-13	106.66000366210938	108.22000122070312	105.44000244140625	105.48999786376953	105.48999786376953	1289000
122	2021-01-14	105.93000030517578	107.2300033569336	105.2300033569336	106.3499984741211	106.3499984741211	973400
123	2021-01-15	105.37999725341797	107.0	104.86000061035156	106.44000244140625	106.44000244140625	1028800
124	2021-01-19	108.97000122070312	116.69999694824219	107.30000305175781	116.43000030517578	116.43000030517578	2771800
125	2021-01-20	117.05999755859375	124.91000366210938	116.7699966430664	122.79000091552734	122.79000091552734	4015400
126	2021-01-21	122.93000030517578	123.69999694824219	119.86000061035156	120.29000091552734	120.29000091552734	1961200
127	2021-01-22	119.77999877929688	120.4800033569336	117.69999694824219	118.63999938964844	118.63999938964844	1349600
128	2021-01-25	119.0199966430664	122.11000061035156	118.6500015258789	120.95999908447266	120.95999908447266	1777500
129	2021-01-26	121.26000213623047	128.5800018310547	121.08000183105469	127.79000091552734	127.79000091552734	2606100
130	2021-01-27	125.80999755859375	126.19999694824219	120.31999969482422	121.44999694824219	121.44999694824219	2598100
131	2021-01-28	121.48999786376953	123.52999877929688	120.20999908447266	121.29000091552734	121.29000091552734	1785600
132	2021-01-29	120.33999633789062	120.9800033569336	116.7699966430664	117.77999877929688	117.77999877929688	1508500
133	2021-02-01	119.61000061035156	120.0	116.73999786376953	116.91000366210938	116.91000366210938	1552900
134	2021-02-02	118.16000366210938	123.55999755859375	117.55999755859375	123.04000091552734	123.04000091552734	1360100
135	2021-02-03	122.81999969482422	124.08999633789062	121.29000091552734	123.30999755859375	123.30999755859375	880800
136	2021-02-04	123.76000213623047	126.0	123.47000122070312	125.66000366210938	125.66000366210938	869300
137	2021-02-05	126.91000366210938	127.48999786376953	125.55000305175781	126.16999816894531	126.16999816894531	1103300
138	2021-02-08	126.52999877929688	128.5500030517578	126.52999877929688	126.8499984741211	126.8499984741211	724000
139	2021-02-09	126.44000244140625	126.44000244140625	125.02999877929688	125.41999816894531	125.41999816894531	678700
140	2021-02-10	125.54000091552734	127.12999725341797	125.1500015258789	125.41999816894531	125.41999816894531	906000
141	2021-02-11	125.55000305175781	127.80000305175781	125.05000305175781	126.83999633789062	126.83999633789062	477500
142	2021-02-12	125.52999877929688	126.63999938964844	124.76000213623047	125.0999984741211	125.0999984741211	659900
143	2021-02-16	125.87000274658203	127.02999877929688	122.2699966430664	122.36000061035156	122.36000061035156	1181600
144	2021-02-17	121.75	123.16000366210938	119.52999877929688	122.51000213623047	122.51000213623047	927300
145	2021-02-18	121.70999908447266	122.47000122070312	119.37000274658203	120.23999786376953	120.23999786376953	982800
146	2021-02-19	120.80000305175781	122.7699966430664	120.69000244140625	121.31999969482422	121.31999969482422	923100
147	2021-02-22	120.77999877929688	121.58000183105469	119.31999969482422	119.37999725341797	119.37999725341797	751300
148	2021-02-23	118.80999755859375	119.54000091552734	115.56999969482422	119.26000213623047	119.26000213623047	760600
149	2021-02-24	119.26000213623047	121.98999786376953	119.0	121.83999633789062	121.83999633789062	774800
150	2021-02-25	121.8499984741211	124.19000244140625	118.26000213623047	118.91999816894531	118.91999816894531	982500
151	2021-02-26	119.29000091552734	122.0199966430664	118.4800033569336	119.51000213623047	119.51000213623047	1397900
152	2021-03-01	120.80999755859375	122.61000061035156	120.5	121.38999938964844	121.38999938964844	1578500
153	2021-03-02	121.58999633789062	121.91000366210938	119.62000274658203	120.9800033569336	120.9800033569336	1039300
154	2021-03-03	120.08999633789062	123.08999633789062	119.54000091552734	121.80000305175781	121.80000305175781	975200
155	2021-03-04	121.08999633789062	122.48999786376953	117.30000305175781	120.30000305175781	120.30000305175781	843300
156	2021-03-05	122.13999938964844	123.62999725341797	118.62000274658203	123.19999694824219	123.19999694824219	1622400
157	2021-03-08	123.66000366210938	129.9600067138672	123.37999725341797	129.1699981689453	129.1699981689453	1824200
158	2021-03-09	129.83999633789062	132.5399932861328	128.52999877929688	128.6699981689453	128.6699981689453	1722800
159	2021-03-10	130.1300048828125	135.1199951171875	129.63999938964844	133.5500030517578	133.5500030517578	1068300
160	2021-03-11	134.0399932861328	136.33999633789062	132.77000427246094	132.97000122070312	132.97000122070312	1135800
161	2021-03-12	133.22000122070312	135.07000732421875	132.24000549316406	133.75999450683594	133.75999450683594	735200
162	2021-03-15	133.47000122070312	134.5399932861328	132.5500030517578	134.35000610351562	134.35000610351562	1025100
163	2021-03-16	133.85000610351562	133.85000610351562	130.30999755859375	131.1199951171875	131.1199951171875	1065900
164	2021-03-17	131.5	132.35000610351562	130.19000244140625	132.0500030517578	132.0500030517578	823200
165	2021-03-18	131.88999938964844	136.42999267578125	130.91000366210938	134.55999755859375	134.55999755859375	1111200
166	2021-03-19	134.41000366210938	134.41000366210938	131.24000549316406	133.24000549316406	133.24000549316406	1811000
167	2021-03-22	133.49000549316406	133.99000549316406	130.41000366210938	132.3000030517578	132.3000030517578	818400
168	2021-03-23	131.55999755859375	132.3800048828125	130.55999755859375	131.02000427246094	131.02000427246094	685900
169	2021-03-24	131.02000427246094	132.6999969482422	128.16000366210938	128.35000610351562	128.35000610351562	1015300
170	2021-03-25	127.38999938964844	131.44000244140625	126.37000274658203	130.60000610351562	130.60000610351562	1158300
171	2021-03-26	132.3000030517578	133.94000244140625	130.97999572753906	133.80999755859375	133.80999755859375	659500
172	2021-03-29	135.3300018310547	136.4499969482422	133.08999633789062	134.57000732421875	134.57000732421875	1017900
173	2021-03-30	135.22999572753906	136.5399932861328	134.4199981689453	135.8300018310547	135.8300018310547	1408400
174	2021-03-31	133.41000366210938	135.4199981689453	132.5	132.66000366210938	132.66000366210938	1680100
175	2021-04-01	126.44999694824219	129.25	122.55999755859375	123.30999755859375	123.30999755859375	4638100
176	2021-04-05	125.56999969482422	128.52000427246094	122.86000061035156	128.05999755859375	128.05999755859375	2047300
177	2021-04-06	127.27999877929688	127.83000183105469	124.69000244140625	126.33000183105469	126.33000183105469	1516500
178	2021-04-07	126.04000091552734	127.44000244140625	124.83999633789062	126.0999984741211	126.0999984741211	865000
179	2021-04-08	126.08000183105469	128.24000549316406	124.69000244140625	128.14999389648438	128.14999389648438	1015700
180	2021-04-09	128.89999389648438	132.1199951171875	128.14999389648438	131.6300048828125	131.6300048828125	1095900
181	2021-04-12	131.25	132.35000610351562	130.47999572753906	132.10000610351562	132.10000610351562	1164000
182	2021-04-13	131.5	131.5	128.83999633789062	130.14999389648438	130.14999389648438	1228100
183	2021-04-14	130.67999267578125	131.88999938964844	129.44000244140625	129.6199951171875	129.6199951171875	766500
184	2021-04-15	129.02999877929688	129.7899932861328	127.79000091552734	129.19000244140625	129.19000244140625	722700
185	2021-04-16	130.30999755859375	130.60000610351562	129.19000244140625	129.97000122070312	129.97000122070312	660800
186	2021-04-19	130.0	130.3800048828125	128.82000732421875	130.10000610351562	130.10000610351562	708700
187	2021-04-20	130.5	130.88999938964844	126.4000015258789	127.80000305175781	127.80000305175781	680800
188	2021-04-21	127.52999877929688	129.52999877929688	126.86000061035156	128.92999267578125	128.92999267578125	532500
189	2021-04-22	129.7899932861328	130.8300018310547	128.3000030517578	129.0500030517578	129.0500030517578	683500
190	2021-04-23	129.69000244140625	131.60000610351562	128.36000061035156	131.0800018310547	131.0800018310547	583000
191	2021-04-26	131.99000549316406	132.3300018310547	130.30999755859375	131.42999267578125	131.42999267578125	1112700
192	2021-04-27	131.42999267578125	134.19000244140625	131.22999572753906	133.0500030517578	133.0500030517578	638400
193	2021-04-28	132.80999755859375	134.8000030517578	132.22000122070312	134.08999633789062	134.08999633789062	586700
194	2021-04-29	134.97999572753906	136.0	131.8699951171875	133.19000244140625	133.19000244140625	562800
195	2021-04-30	132.64999389648438	133.5	131.88999938964844	133.24000549316406	133.24000549316406	768100
196	2021-05-03	134.25	138.0	134.1999969482422	136.94000244140625	136.94000244140625	1343800
197	2021-05-04	136.8800048828125	137.9499969482422	134.99000549316406	137.41000366210938	137.41000366210938	895000
198	2021-05-05	138.0	138.77000427246094	137.1300048828125	137.89999389648438	137.89999389648438	1033100
199	2021-05-06	137.97999572753906	138.02000427246094	128.25	130.2899932861328	130.2899932861328	2555500
200	2021-05-07	129.77000427246094	130.6699981689453	128.52000427246094	129.99000549316406	129.99000549316406	1387300
201	2021-05-10	130.63999938964844	130.75999450683594	127.72000122070312	127.91000366210938	127.91000366210938	1251500
202	2021-05-11	126.69000244140625	127.26000213623047	122.73999786376953	123.41999816894531	123.41999816894531	1440400
203	2021-05-12	122.5	122.80000305175781	118.0199966430664	118.06999969482422	118.06999969482422	1192400
204	2021-05-13	118.4000015258789	122.08000183105469	117.33000183105469	121.11000061035156	121.11000061035156	1316400
205	2021-05-14	122.41999816894531	125.43000030517578	122.11000061035156	124.83000183105469	124.83000183105469	897700
206	2021-05-17	124.79000091552734	125.0	123.04000091552734	124.44000244140625	124.44000244140625	646400
207	2021-05-18	123.95999908447266	124.54000091552734	119.91000366210938	120.16000366210938	120.16000366210938	1163900
208	2021-05-19	116.30000305175781	117.58999633789062	113.86000061035156	115.91000366210938	115.91000366210938	1548500
209	2021-05-20	115.91999816894531	117.83999633789062	114.0199966430664	117.19000244140625	117.19000244140625	1118300
210	2021-05-21	118.02999877929688	119.06999969482422	116.44999694824219	116.68000030517578	116.68000030517578	1147100
211	2021-05-24	116.0	116.2699966430664	113.05999755859375	113.87999725341797	113.87999725341797	1909500
212	2021-05-25	114.62000274658203	115.30999755859375	112.8499984741211	113.37000274658203	113.37000274658203	1705000
213	2021-05-26	113.38999938964844	115.33999633789062	112.97000122070312	114.79000091552734	114.79000091552734	1174500
214	2021-05-27	116.06999969482422	116.63999938964844	114.75	115.79000091552734	115.79000091552734	849200
215	2021-05-28	116.16000366210938	116.19999694824219	115.0999984741211	115.19000244140625	115.19000244140625	535100
216	2021-06-01	117.4000015258789	118.11000061035156	116.08000183105469	116.69999694824219	116.69999694824219	865400
217	2021-06-02	116.9800033569336	117.80000305175781	114.25	114.69999694824219	114.69999694824219	1109600
218	2021-06-03	114.16000366210938	114.83999633789062	113.08999633789062	113.80999755859375	113.80999755859375	828300
219	2021-06-04	114.80999755859375	114.80999755859375	112.62999725341797	114.05000305175781	114.05000305175781	565500
220	2021-06-07	114.01000213623047	115.05000305175781	112.62999725341797	114.55999755859375	114.55999755859375	874300
221	2021-06-08	114.5199966430664	115.87000274658203	113.11000061035156	115.02999877929688	115.02999877929688	762700
222	2021-06-09	114.88999938964844	115.7300033569336	114.12999725341797	115.0	115.0	898400
223	2021-06-10	115.5	116.43000030517578	114.94000244140625	115.0	115.0	911400
224	2021-06-11	115.44000244140625	118.72000122070312	115.44000244140625	116.8499984741211	116.8499984741211	951500
225	2021-06-14	117.19000244140625	118.38999938964844	116.97000122070312	118.0999984741211	118.0999984741211	1133600
226	2021-06-15	117.94999694824219	119.19999694824219	117.54000091552734	118.83000183105469	118.83000183105469	1171100
227	2021-06-16	118.58000183105469	118.87000274658203	116.2699966430664	117.47000122070312	117.47000122070312	949100
228	2021-06-17	117.51000213623047	118.45999908447266	114.25	115.91999816894531	115.91999816894531	1395800
229	2021-06-18	113.18000030517578	114.72000122070312	113.05000305175781	113.16000366210938	113.16000366210938	1702100
230	2021-06-21	114.30999755859375	116.8499984741211	114.30999755859375	116.08999633789062	116.08999633789062	1030100
231	2021-06-22	116.11000061035156	117.81999969482422	115.4000015258789	117.44999694824219	117.44999694824219	1045500
232	2021-06-23	117.22000122070312	118.9800033569336	116.79000091552734	118.2699966430664	118.2699966430664	1311600
233	2021-06-24	119.25	120.7300033569336	119.08000183105469	119.43000030517578	119.43000030517578	1840500
234	2021-06-25	125.68000030517578	128.27999877929688	122.30000305175781	127.4000015258789	127.4000015258789	4464600
235	2021-06-28	127.55999755859375	129.33999633789062	124.83000183105469	129.00999450683594	129.00999450683594	1975900
236	2021-06-29	129.50999450683594	131.5500030517578	128.89999389648438	130.64999389648438	130.64999389648438	1946300
237	2021-06-30	130.07000732421875	131.30999755859375	129.02999877929688	129.14999389648438	129.14999389648438	1410500
238	2021-07-01	129.5	131.14999389648438	128.5399932861328	130.5800018310547	130.5800018310547	1055300
239	2021-07-02	130.75999450683594	134.3699951171875	130.36000061035156	133.82000732421875	133.82000732421875	1064600
240	2021-07-06	133.47999572753906	133.5	131.83999633789062	132.74000549316406	132.74000549316406	1199800
241	2021-07-07	132.02999877929688	137.52999877929688	132.02999877929688	136.8800048828125	136.8800048828125	1385900
242	2021-07-08	132.35000610351562	135.5	130.24000549316406	133.27000427246094	133.27000427246094	1287100
243	2021-07-09	135.4499969482422	135.66000366210938	133.3800048828125	134.83999633789062	134.83999633789062	743700
244	2021-07-12	134.47000122070312	136.4499969482422	134.0	135.4199981689453	135.4199981689453	682700
245	2021-07-13	134.32000732421875	135.05999755859375	131.52000427246094	131.74000549316406	131.74000549316406	1407900
246	2021-07-14	132.25999450683594	134.47000122070312	131.91000366210938	134.19000244140625	134.19000244140625	780100
247	2021-07-15	132.8000030517578	134.42999267578125	129.86000061035156	131.25999450683594	131.25999450683594	980700
248	2021-07-16	132.05999755859375	132.9499969482422	130.80999755859375	130.9499969482422	130.9499969482422	577500
249	2021-07-19	128.86000061035156	129.0800018310547	126.41000366210938	128.5500030517578	128.5500030517578	843500
250	2021-07-20	129.1199951171875	134.8000030517578	129.1199951171875	134.3800048828125	134.3800048828125	860600
251	2021-07-21	134.85000610351562	138.0	134.72000122070312	135.92999267578125	135.92999267578125	987900
252	2021-07-22	135.88999938964844	135.88999938964844	133.72000122070312	134.41000366210938	134.41000366210938	615700
253	2021-07-23	135.2899932861328	135.67999267578125	133.8000030517578	134.83999633789062	134.83999633789062	1060800
254	2021-07-26	134.33999633789062	135.27999877929688	133.4499969482422	135.08999633789062	135.08999633789062	635800
255	2021-07-27	133.8800048828125	135.58999633789062	133.38999938964844	134.97000122070312	134.97000122070312	747700
256	2021-07-28	135.39999389648438	136.61000061035156	133.00999450683594	133.3000030517578	133.3000030517578	518500
257	2021-07-29	134.02000427246094	135.61000061035156	133.0800018310547	134.97000122070312	134.97000122070312	725000
258	2021-07-30	133.72999572753906	136.4499969482422	133.27000427246094	133.9499969482422	133.9499969482422	616700
259	2021-08-02	135.6999969482422	137.16000366210938	134.89999389648438	136.5	136.5	1028200
260	2021-08-03	136.50999450683594	139.9499969482422	136.25999450683594	139.6999969482422	139.6999969482422	1438900
261	2021-08-04	138.91000366210938	139.89999389648438	135.91000366210938	136.6199951171875	136.6199951171875	1043600
262	2021-08-05	137.47000122070312	138.4199981689453	135.82000732421875	136.0	136.0	542800
263	2021-08-06	137.3699951171875	137.8300018310547	133.89999389648438	134.02000427246094	134.02000427246094	739100
264	2021-08-09	133.44000244140625	133.88999938964844	130.52000427246094	132.85000610351562	132.85000610351562	877100
265	2021-08-10	132.57000732421875	136.00999450683594	132.3800048828125	135.30999755859375	135.30999755859375	522700
266	2021-08-11	132.97999572753906	133.7899932861328	130.8800048828125	131.89999389648438	131.89999389648438	1346200
267	2021-08-12	132.1999969482422	132.88999938964844	128.74000549316406	129.33999633789062	129.33999633789062	880500
268	2021-08-13	128.86000061035156	129.75	127.7699966430664	128.08999633789062	128.08999633789062	714900
269	2021-08-16	127.1500015258789	129.25999450683594	124.66999816894531	129.07000732421875	129.07000732421875	1135100
270	2021-08-17	128.0	128.3699951171875	125.87999725341797	127.47000122070312	127.47000122070312	1162400
271	2021-08-18	126.9800033569336	127.97000122070312	124.52999877929688	124.62000274658203	124.62000274658203	810400
272	2021-08-19	123.3499984741211	124.63999938964844	122.51000213623047	124.23999786376953	124.23999786376953	600900
273	2021-08-20	124.0	124.9000015258789	123.12000274658203	124.76000213623047	124.76000213623047	514700
274	2021-08-23	125.77999877929688	125.83999633789062	124.08999633789062	124.91999816894531	124.91999816894531	608000
275	2021-08-24	125.05000305175781	126.4800033569336	125.05000305175781	125.54000091552734	125.54000091552734	508300
276	2021-08-25	125.86000061035156	128.0800018310547	125.4000015258789	127.4800033569336	127.4800033569336	592000
277	2021-08-26	127.26000213623047	127.81999969482422	125.75	126.26000213623047	126.26000213623047	559100
278	2021-08-27	126.62999725341797	127.3499984741211	125.54000091552734	126.58999633789062	126.58999633789062	428000
279	2021-08-30	127.0	128.1999969482422	125.5	126.48999786376953	126.48999786376953	516900
280	2021-08-31	126.83999633789062	126.83999633789062	124.2699966430664	125.20999908447266	125.20999908447266	1088400
281	2021-09-01	126.0199966430664	127.55000305175781	125.8499984741211	127.33999633789062	127.33999633789062	835300
282	2021-09-02	127.25	127.75	125.86000061035156	126.44000244140625	126.44000244140625	690800
283	2021-09-03	125.73999786376953	127.62999725341797	125.29000091552734	127.1500015258789	127.1500015258789	607400
284	2021-09-07	126.7699966430664	128.5800018310547	126.31999969482422	126.91999816894531	126.91999816894531	927800
285	2021-09-08	127.26000213623047	131.4199981689453	126.5	131.38999938964844	131.38999938964844	1138900
286	2021-09-09	131.5	134.66000366210938	131.19000244140625	133.22999572753906	133.22999572753906	1100500
287	2021-09-10	133.97000122070312	135.63999938964844	132.6999969482422	134.52999877929688	134.52999877929688	938300
288	2021-09-13	135.63999938964844	135.63999938964844	131.99000549316406	134.38999938964844	134.38999938964844	648800
289	2021-09-14	135.0	135.80999755859375	133.75999450683594	135.0	135.0	743800
290	2021-09-15	135.0	137.11000061035156	132.85000610351562	136.80999755859375	136.80999755859375	722500
291	2021-09-16	136.75999450683594	140.24000549316406	136.33999633789062	139.69000244140625	139.69000244140625	1215400
292	2021-09-17	139.02999877929688	142.0800018310547	138.89999389648438	140.2899932861328	140.2899932861328	1599700
293	2021-09-20	138.10000610351562	139.8699951171875	136.5399932861328	138.2100067138672	138.2100067138672	1091000
294	2021-09-21	139.10000610351562	140.83999633789062	136.67999267578125	136.97999572753906	136.97999572753906	918700
295	2021-09-22	138.3300018310547	141.66000366210938	137.50999450683594	140.50999450683594	140.50999450683594	1117900
296	2021-09-23	142.0	144.83999633789062	141.6199951171875	142.16000366210938	142.16000366210938	1134600
297	2021-09-24	142.17999267578125	144.50999450683594	141.75999450683594	144.4199981689453	144.4199981689453	851300
298	2021-09-27	145.52000427246094	146.97999572753906	144.86000061035156	145.24000549316406	145.24000549316406	1047100
299	2021-09-28	144.25999450683594	146.55999755859375	142.50999450683594	143.02999877929688	143.02999877929688	1080100
300	2021-09-29	143.82000732421875	147.72999572753906	143.82000732421875	146.4499969482422	146.4499969482422	1566000
301	2021-09-30	133.2100067138672	135.97999572753906	127.94999694824219	127.95999908447266	127.95999908447266	5753900
302	2021-10-01	129.0	129.10000610351562	122.97000122070312	127.18000030517578	127.18000030517578	2837600
303	2021-10-04	125.76000213623047	126.86000061035156	122.38999938964844	122.54000091552734	122.54000091552734	1923900
304	2021-10-05	122.43000030517578	127.68000030517578	121.6500015258789	126.2300033569336	126.2300033569336	1769400
305	2021-10-06	125.19000244140625	129.33999633789062	125.0	129.27000427246094	129.27000427246094	1432700
306	2021-10-07	130.25999450683594	132.8000030517578	129.33999633789062	131.35000610351562	131.35000610351562	916900
307	2021-10-08	131.3800048828125	132.39999389648438	129.77999877929688	130.5399932861328	130.5399932861328	821400
308	2021-10-11	130.0800018310547	130.74000549316406	129.13999938964844	129.27999877929688	129.27999877929688	682800
309	2021-10-12	129.6699981689453	132.6699981689453	129.6199951171875	131.55999755859375	131.55999755859375	783500
310	2021-10-13	132.17999267578125	133.69000244140625	131.25999450683594	133.35000610351562	133.35000610351562	721700
311	2021-10-14	134.5800018310547	136.58999633789062	134.11000061035156	135.63999938964844	135.63999938964844	603000
312	2021-10-15	137.0	137.82000732421875	135.8300018310547	136.7899932861328	136.7899932861328	535400
313	2021-10-18	135.91000366210938	138.07000732421875	135.91000366210938	137.52000427246094	137.52000427246094	509200
314	2021-10-19	138.6300048828125	138.89999389648438	135.92999267578125	138.5	138.5	727700
315	2021-10-20	139.0800018310547	141.00999450683594	138.10000610351562	138.55999755859375	138.55999755859375	727100
316	2021-10-21	139.0800018310547	142.55999755859375	138.5	141.89999389648438	141.89999389648438	664800
317	2021-10-22	142.32000732421875	144.41000366210938	141.77999877929688	143.42999267578125	143.42999267578125	619700
318	2021-10-25	143.44000244140625	144.11000061035156	139.9199981689453	139.97000122070312	139.97000122070312	921200
319	2021-10-26	140.38999938964844	140.38999938964844	135.63999938964844	137.44000244140625	137.44000244140625	1188700
320	2021-10-27	137.58999633789062	138.5800018310547	136.64999389648438	137.14999389648438	137.14999389648438	659900
321	2021-10-28	137.42999267578125	137.72999572753906	134.6300048828125	136.1199951171875	136.1199951171875	983800
322	2021-10-29	135.38999938964844	137.77000427246094	135.0	136.9199981689453	136.9199981689453	1079700
323	2021-11-01	138.05999755859375	139.35000610351562	136.5800018310547	138.9499969482422	138.9499969482422	1463900
324	2021-11-02	139.02000427246094	145.0500030517578	137.7899932861328	144.38999938964844	144.38999938964844	1911700
325	2021-11-03	144.91000366210938	147.57000732421875	144.52999877929688	147.50999450683594	147.50999450683594	1253600
326	2021-11-04	147.63999938964844	151.75999450683594	147.32000732421875	151.00999450683594	151.00999450683594	1213400
327	2021-11-05	152.77000427246094	154.74000549316406	152.75999450683594	154.69000244140625	154.69000244140625	1318300
328	2021-11-08	154.85000610351562	155.97999572753906	153.2100067138672	153.9499969482422	153.9499969482422	1547400
329	2021-11-09	153.27000427246094	155.2100067138672	153.0500030517578	154.85000610351562	154.85000610351562	1000600
330	2021-11-10	153.38999938964844	154.9499969482422	151.4600067138672	151.9499969482422	151.9499969482422	883300
331	2021-11-11	151.58999633789062	152.07000732421875	150.1199951171875	150.14999389648438	150.14999389648438	737200
332	2021-11-12	150.14999389648438	150.61000061035156	148.27999877929688	148.80999755859375	148.80999755859375	645500
333	2021-11-15	150.19000244140625	150.89999389648438	148.47999572753906	149.6199951171875	149.6199951171875	526700
334	2021-11-16	148.8699951171875	150.0	146.3300018310547	148.00999450683594	148.00999450683594	1292300
335	2021-11-17	147.9499969482422	148.11000061035156	145.41000366210938	147.3000030517578	147.3000030517578	1042000
336	2021-11-18	148.5	148.5	145.1300048828125	146.0399932861328	146.0399932861328	891500
337	2021-11-19	146.22999572753906	147.7100067138672	144.52999877929688	146.99000549316406	146.99000549316406	905000
338	2021-11-22	147.99000549316406	149.9600067138672	147.02000427246094	147.08999633789062	147.08999633789062	706000
339	2021-11-23	147.0	147.9199981689453	143.49000549316406	146.32000732421875	146.32000732421875	724800
340	2021-11-24	144.49000549316406	147.72000122070312	143.1199951171875	147.36000061035156	147.36000061035156	496600
341	2021-11-26	144.1199951171875	146.99000549316406	143.47000122070312	145.75	145.75	543400
342	2021-11-29	147.58999633789062	148.83999633789062	145.66000366210938	146.47999572753906	146.47999572753906	718200
343	2021-11-30	145.6199951171875	146.92999267578125	141.0399932861328	141.25	141.25	1285000
344	2021-12-01	143.32000732421875	147.3699951171875	140.25	140.30999755859375	140.30999755859375	937000
345	2021-12-02	140.5399932861328	144.92999267578125	140.22000122070312	144.08999633789062	144.08999633789062	953900
346	2021-12-03	144.75	145.6300048828125	141.24000549316406	142.67999267578125	142.67999267578125	776900