Volt/voltron/data/KR.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	35.0	35.369998931884766	34.560001373291016	34.709999084472656	33.650108337402344	5034400
3	2020-07-27	34.70000076293945	34.939998626708984	34.29999923706055	34.7599983215332	33.69858169555664	5249500
4	2020-07-28	34.880001068115234	35.41999816894531	34.81999969482422	35.22999954223633	34.154232025146484	5719100
5	2020-07-29	35.130001068115234	35.16999816894531	34.720001220703125	35.11000061035156	34.03789520263672	5557300
6	2020-07-30	34.86000061035156	34.93000030517578	34.34000015258789	34.40999984741211	33.359275817871094	5757400
7	2020-07-31	34.47999954223633	34.79999923706055	34.380001068115234	34.790000915527344	33.7276725769043	7294500
8	2020-08-03	34.900001525878906	35.16999816894531	34.470001220703125	35.099998474121094	34.028202056884766	5694800
9	2020-08-04	35.2400016784668	35.470001220703125	34.939998626708984	35.38999938964844	34.30934524536133	5352700
10	2020-08-05	35.15999984741211	35.349998474121094	34.900001525878906	35.09000015258789	34.01850128173828	7168300
11	2020-08-06	35.20000076293945	35.45000076293945	34.97999954223633	35.029998779296875	33.96033477783203	4582400
12	2020-08-07	35.0	35.279998779296875	34.970001220703125	35.2400016784668	34.16392517089844	4449900
13	2020-08-10	35.279998779296875	35.36000061035156	34.959999084472656	35.029998779296875	33.96033477783203	4850500
14	2020-08-11	34.939998626708984	34.970001220703125	34.150001525878906	34.2599983215332	33.21384811401367	7306400
15	2020-08-12	34.380001068115234	34.790000915527344	34.220001220703125	34.61000061035156	33.55316925048828	5189900
16	2020-08-13	34.52000045776367	34.7400016784668	34.220001220703125	34.59000015258789	33.70909118652344	6207000
17	2020-08-14	34.61000061035156	36.029998779296875	34.540000915527344	35.38999938964844	34.48871612548828	10493600
18	2020-08-17	35.70000076293945	36.189998626708984	35.31999969482422	36.0	35.08318328857422	6611100
19	2020-08-18	35.95000076293945	36.689998626708984	35.70000076293945	36.2400016784668	35.317073822021484	7774200
20	2020-08-19	36.33000183105469	36.88999938964844	36.119998931884766	36.220001220703125	35.297576904296875	5053000
21	2020-08-20	36.18000030517578	36.400001525878906	35.779998779296875	35.91999816894531	35.00521469116211	4265100
22	2020-08-21	35.91999816894531	36.2400016784668	35.720001220703125	35.90999984741211	34.9954719543457	4945700
23	2020-08-24	36.0099983215332	36.09000015258789	35.66999816894531	36.060001373291016	35.14165496826172	4576700
24	2020-08-25	36.09000015258789	36.15999984741211	35.7400016784668	36.08000183105469	35.1611442565918	3941700
25	2020-08-26	35.97999954223633	36.43000030517578	35.650001525878906	36.369998931884766	35.443756103515625	4732600
26	2020-08-27	36.41999816894531	36.709999084472656	36.150001525878906	36.15999984741211	35.239105224609375	6213500
27	2020-08-28	36.209999084472656	36.209999084472656	35.0	35.29999923706055	34.401004791259766	7028200
28	2020-08-31	35.34000015258789	35.689998626708984	35.099998474121094	35.68000030517578	34.77132797241211	8123200
29	2020-09-01	35.5	35.68000030517578	34.91999816894531	35.400001525878906	34.49846267700195	8454100
30	2020-09-02	35.45000076293945	36.619998931884766	35.45000076293945	36.599998474121094	35.66790008544922	10797800
31	2020-09-03	36.310001373291016	37.220001220703125	35.790000915527344	36.11000061035156	35.19037628173828	9319000
32	2020-09-04	36.029998779296875	36.20000076293945	34.939998626708984	35.470001220703125	34.56667709350586	7584400
33	2020-09-08	35.63999938964844	35.7400016784668	34.599998474121094	34.619998931884766	33.73832321166992	9244500
34	2020-09-09	34.849998474121094	35.4900016784668	34.720001220703125	35.18000030517578	34.28406524658203	10371700
35	2020-09-10	35.20000076293945	35.380001068115234	34.689998626708984	34.7400016784668	33.85527038574219	11600300
36	2020-09-11	35.0	35.119998931884766	33.79999923706055	34.369998931884766	33.49469757080078	21628400
37	2020-09-14	33.68000030517578	33.84000015258789	32.7599983215332	32.84000015258789	32.00365447998047	16737600
38	2020-09-15	32.810001373291016	33.220001220703125	32.439998626708984	32.720001220703125	31.8867130279541	12842500
39	2020-09-16	32.7400016784668	32.97999954223633	31.899999618530273	32.02000045776367	31.204540252685547	21914100
40	2020-09-17	32.06999969482422	32.939998626708984	32.0	32.5099983215332	31.68206024169922	10615800
41	2020-09-18	32.470001220703125	33.400001525878906	32.40999984741211	33.209999084472656	32.36423110961914	18410000
42	2020-09-21	32.91999816894531	33.5	32.84000015258789	33.459999084472656	32.60786819458008	8611300
43	2020-09-22	33.400001525878906	33.959999084472656	33.310001373291016	33.7400016784668	32.8807373046875	6711300
44	2020-09-23	33.84000015258789	34.08000183105469	33.18000030517578	33.279998779296875	32.43244552612305	6180100
45	2020-09-24	33.220001220703125	33.66999816894531	32.849998474121094	33.43000030517578	32.57863235473633	5840900
46	2020-09-25	33.540000915527344	33.779998779296875	33.119998931884766	33.529998779296875	32.676082611083984	5060900
47	2020-09-28	33.5	33.72999954223633	33.33000183105469	33.70000076293945	32.84175109863281	5062400
48	2020-09-29	33.43000030517578	33.97999954223633	33.290000915527344	33.77000045776367	32.909976959228516	6598200
49	2020-09-30	33.70000076293945	34.529998779296875	33.45000076293945	33.90999984741211	33.04640579223633	12820400
50	2020-10-01	33.95000076293945	34.22999954223633	33.52000045776367	34.02000045776367	33.153602600097656	8658300
51	2020-10-02	33.75	34.34000015258789	33.70000076293945	34.06999969482422	33.202335357666016	5702700
52	2020-10-05	34.099998474121094	34.56999969482422	34.099998474121094	34.529998779296875	33.65061569213867	5274700
53	2020-10-06	34.61000061035156	34.970001220703125	33.84000015258789	33.95000076293945	33.08538818359375	7658300
54	2020-10-07	34.060001373291016	34.43000030517578	34.0	34.029998779296875	33.163352966308594	6114500
55	2020-10-08	34.220001220703125	34.689998626708984	34.150001525878906	34.290000915527344	33.41672897338867	4451700
56	2020-10-09	34.5	34.7599983215332	34.369998931884766	34.45000076293945	33.572654724121094	6388500
57	2020-10-12	34.56999969482422	34.95000076293945	34.4900016784668	34.630001068115234	33.748069763183594	5526700
58	2020-10-13	34.5	34.88999938964844	34.47999954223633	34.79999923706055	33.91373825073242	4785000
59	2020-10-14	34.41999816894531	34.63999938964844	33.15999984741211	33.84000015258789	32.97819137573242	12084500
60	2020-10-15	33.65999984741211	34.06999969482422	33.63999938964844	33.97999954223633	33.1146240234375	5598200
61	2020-10-16	34.09000015258789	34.33000183105469	33.95000076293945	34.06999969482422	33.202335357666016	4953500
62	2020-10-19	34.06999969482422	34.349998474121094	33.720001220703125	33.880001068115234	33.01716995239258	6491300
63	2020-10-20	34.040000915527344	34.040000915527344	33.290000915527344	33.33000183105469	32.481178283691406	6887300
64	2020-10-21	33.310001373291016	33.599998474121094	33.25	33.33000183105469	32.481178283691406	4694200
65	2020-10-22	33.04999923706055	33.189998626708984	32.06999969482422	32.63999938964844	31.808748245239258	9890200
66	2020-10-23	32.400001525878906	32.83000183105469	32.310001373291016	32.7599983215332	31.925695419311523	6179100
67	2020-10-26	32.70000076293945	33.15999984741211	32.66999816894531	33.15999984741211	32.31550598144531	7771000
68	2020-10-27	32.65999984741211	33.11000061035156	32.279998779296875	32.34000015258789	31.51639175415039	8724400
69	2020-10-28	32.20000076293945	32.75	32.029998779296875	32.15999984741211	31.340972900390625	11676500
70	2020-10-29	32.06999969482422	32.599998474121094	31.6200008392334	32.2599983215332	31.438426971435547	7313700
71	2020-10-30	32.150001525878906	32.529998779296875	32.060001373291016	32.209999084472656	31.389699935913086	8447800
72	2020-11-02	32.4900016784668	32.529998779296875	31.739999771118164	32.060001373291016	31.24352264404297	7478500
73	2020-11-03	32.08000183105469	32.84000015258789	32.08000183105469	32.7400016784668	31.906200408935547	6431900
74	2020-11-04	32.630001068115234	32.7400016784668	32.029998779296875	32.09000015258789	31.272754669189453	9293000
75	2020-11-05	32.279998779296875	32.869998931884766	32.060001373291016	32.720001220703125	31.8867130279541	7239900
76	2020-11-06	32.77000045776367	33.349998474121094	32.689998626708984	33.16999816894531	32.32525634765625	7473800
77	2020-11-09	31.979999542236328	32.06999969482422	30.469999313354492	31.010000228881836	30.220258712768555	20654500
78	2020-11-10	31.0	31.959999084472656	30.920000076293945	31.920000076293945	31.107086181640625	10234400
79	2020-11-11	32.0	32.47999954223633	31.68000030517578	32.09000015258789	31.272754669189453	9264800
80	2020-11-12	32.220001220703125	32.220001220703125	31.56999969482422	32.029998779296875	31.39035987854004	9012200
81	2020-11-13	32.029998779296875	32.209999084472656	31.81999969482422	32.13999938964844	31.49816131591797	6621000
82	2020-11-16	31.940000534057617	32.65999984741211	31.610000610351562	32.29999923706055	31.654966354370117	10473800
83	2020-11-17	32.13999938964844	32.27000045776367	31.540000915527344	31.899999618530273	31.262954711914062	11181700
84	2020-11-18	32.099998474121094	32.470001220703125	31.969999313354492	32.040000915527344	31.400161743164062	7229200
85	2020-11-19	32.189998626708984	32.959999084472656	32.189998626708984	32.7599983215332	32.105777740478516	9113100
86	2020-11-20	32.77000045776367	33.060001373291016	32.349998474121094	32.439998626708984	31.792173385620117	7789300
87	2020-11-23	32.310001373291016	33.2400016784668	32.279998779296875	33.029998779296875	32.370391845703125	12656100
88	2020-11-24	33.18000030517578	33.279998779296875	32.650001525878906	32.689998626708984	32.03717803955078	11293200
89	2020-11-25	32.58000183105469	32.689998626708984	32.150001525878906	32.31999969482422	31.6745662689209	8671800
90	2020-11-27	32.5099983215332	32.79999923706055	32.38999938964844	32.43000030517578	31.782371520996094	5265800
91	2020-11-30	32.70000076293945	33.16999816894531	32.540000915527344	33.0	32.34098815917969	34108800
92	2020-12-01	32.81999969482422	33.349998474121094	32.65999984741211	33.0099983215332	32.35078430175781	10814800
93	2020-12-02	32.900001525878906	33.119998931884766	32.06999969482422	32.290000915527344	31.645166397094727	18396400
94	2020-12-03	30.889999389648438	31.200000762939453	30.350000381469727	30.8799991607666	30.263324737548828	33237100
95	2020-12-04	30.81999969482422	30.90999984741211	30.43000030517578	30.579999923706055	29.969318389892578	18170100
96	2020-12-07	30.59000015258789	31.190000534057617	30.520000457763672	30.950000762939453	30.331928253173828	18498200
97	2020-12-08	30.889999389648438	31.309999465942383	30.8799991607666	31.299999237060547	30.674936294555664	12405600
98	2020-12-09	31.34000015258789	31.56999969482422	31.0	31.209999084472656	30.58673667907715	12967000
99	2020-12-10	31.149999618530273	31.31999969482422	30.950000762939453	31.209999084472656	30.58673667907715	9034800
100	2020-12-11	31.25	31.540000915527344	31.139999389648438	31.34000015258789	30.714139938354492	10604000
101	2020-12-14	31.31999969482422	31.59000015258789	31.25	31.299999237060547	30.674936294555664	10292800
102	2020-12-15	31.3799991607666	31.420000076293945	31.100000381469727	31.190000534057617	30.567136764526367	9040400
103	2020-12-16	31.170000076293945	31.31999969482422	30.81999969482422	30.969999313354492	30.35152816772461	12657900
104	2020-12-17	31.020000457763672	31.09000015258789	30.84000015258789	31.0	30.380929946899414	11127000
105	2020-12-18	30.959999084472656	31.079999923706055	30.709999084472656	30.8700008392334	30.253524780273438	13345400
106	2020-12-21	30.649999618530273	30.799999237060547	30.350000381469727	30.799999237060547	30.184921264648438	12270000
107	2020-12-22	30.75	30.93000030517578	30.639999389648438	30.889999389648438	30.27312469482422	13974400
108	2020-12-23	30.8799991607666	31.600000381469727	30.8799991607666	31.389999389648438	30.763139724731445	9509500
109	2020-12-24	31.290000915527344	31.6200008392334	31.260000228881836	31.530000686645508	30.90034294128418	2919000
110	2020-12-28	31.600000381469727	31.68000030517578	31.260000228881836	31.389999389648438	30.763139724731445	7026300
111	2020-12-29	31.329999923706055	31.6299991607666	31.309999465942383	31.459999084472656	30.831743240356445	6465100
112	2020-12-30	31.530000686645508	31.760000228881836	31.5	31.549999237060547	30.919944763183594	6713300
113	2020-12-31	31.59000015258789	31.829999923706055	31.389999389648438	31.760000228881836	31.125751495361328	7089100
114	2021-01-04	31.770000457763672	32.2599983215332	31.709999084472656	32.130001068115234	31.488365173339844	11297100
115	2021-01-05	32.0099983215332	32.279998779296875	31.729999542236328	31.899999618530273	31.262954711914062	9001500
116	2021-01-06	32.040000915527344	32.70000076293945	32.0	32.209999084472656	31.56676483154297	11872200
117	2021-01-07	31.75	32.40999984741211	31.700000762939453	31.81999969482422	31.184553146362305	9479300
118	2021-01-08	31.8700008392334	31.920000076293945	31.43000030517578	31.6299991607666	30.998348236083984	9175400
119	2021-01-11	31.59000015258789	32.029998779296875	31.59000015258789	31.760000228881836	31.125751495361328	8842200
120	2021-01-12	32.02000045776367	32.349998474121094	31.5	31.520000457763672	30.890544891357422	10568400
121	2021-01-13	31.579999923706055	32.119998931884766	31.440000534057617	31.989999771118164	31.351160049438477	8671800
122	2021-01-14	32.06999969482422	33.439998626708984	31.920000076293945	33.13999938964844	32.47819519042969	20648100
123	2021-01-15	33.150001525878906	34.220001220703125	32.86000061035156	33.70000076293945	33.027008056640625	14722600
124	2021-01-19	33.70000076293945	33.72999954223633	33.04999923706055	33.619998931884766	32.948604583740234	9645300
125	2021-01-20	32.939998626708984	33.16999816894531	32.529998779296875	33.06999969482422	32.40958786010742	10878500
126	2021-01-21	33.0099983215332	33.45000076293945	32.88999938964844	33.209999084472656	32.54679489135742	8579900
127	2021-01-22	33.38999938964844	33.720001220703125	32.77000045776367	33.560001373291016	32.889808654785156	9458200
128	2021-01-25	33.5	37.029998779296875	33.349998474121094	34.56999969482422	33.879638671875	32565400
129	2021-01-26	34.5099983215332	37.16999816894531	34.41999816894531	37.06999969482422	36.329708099365234	24965000
130	2021-01-27	37.06999969482422	42.9900016784668	37.02000045776367	38.75	37.976158142089844	40043200
131	2021-01-28	37.68000030517578	39.43000030517578	34.7599983215332	35.380001068115234	34.673458099365234	28535200
132	2021-01-29	35.65999984741211	36.58000183105469	34.45000076293945	34.5	33.811031341552734	17188900
133	2021-02-01	34.5099983215332	34.939998626708984	33.279998779296875	33.70000076293945	33.027008056640625	13036700
134	2021-02-02	33.59000015258789	33.599998474121094	32.84000015258789	33.099998474121094	32.43899154663086	11133600
135	2021-02-03	33.36000061035156	33.9900016784668	32.86000061035156	33.959999084472656	33.28181457519531	10162700
136	2021-02-04	33.959999084472656	34.16999816894531	33.40999984741211	33.45000076293945	32.782005310058594	8426200
137	2021-02-05	33.34000015258789	33.7599983215332	33.09000015258789	33.150001525878906	32.48799514770508	8367600
138	2021-02-08	33.220001220703125	33.630001068115234	33.099998474121094	33.279998779296875	32.615394592285156	8826500
139	2021-02-09	33.33000183105469	33.79999923706055	33.29999923706055	33.59000015258789	32.91920852661133	10256100
140	2021-02-10	33.790000915527344	33.97999954223633	33.41999816894531	33.61000061035156	32.938804626464844	7172600
141	2021-02-11	33.4900016784668	33.65999984741211	33.34000015258789	33.400001525878906	32.90925216674805	6119900
142	2021-02-12	33.4900016784668	34.0099983215332	33.33000183105469	33.95000076293945	33.45116424560547	7025100
143	2021-02-16	34.040000915527344	34.18000030517578	33.5099983215332	33.65999984741211	33.16542434692383	8262800
144	2021-02-17	33.880001068115234	34.400001525878906	33.54999923706055	34.369998931884766	33.864994049072266	7076700
145	2021-02-18	33.79999923706055	34.2599983215332	33.5	33.84000015258789	33.3427848815918	7997200
146	2021-02-19	33.90999984741211	34.38999938964844	33.88999938964844	34.02000045776367	33.520137786865234	7545300
147	2021-02-22	34.04999923706055	34.20000076293945	33.130001068115234	33.59000015258789	33.096458435058594	7199200
148	2021-02-23	32.630001068115234	33.279998779296875	32.29999923706055	33.029998779296875	32.54468536376953	9732300
149	2021-02-24	33.380001068115234	33.56999969482422	32.59000015258789	32.75	32.268798828125	6993900
150	2021-02-25	32.95000076293945	33.380001068115234	32.369998931884766	32.40999984741211	31.933794021606445	8040200
151	2021-02-26	32.56999969482422	32.83000183105469	32.16999816894531	32.209999084472656	31.736732482910156	8254500
152	2021-03-01	32.06999969482422	33.130001068115234	32.0	32.88999938964844	32.40673828125	9789000
153	2021-03-02	32.689998626708984	33.2599983215332	32.29999923706055	32.560001373291016	32.08159255981445	11486900
154	2021-03-03	32.5099983215332	33.33000183105469	32.189998626708984	33.25	32.761451721191406	11354300
155	2021-03-04	34.0	34.63999938964844	33.13999938964844	34.09000015258789	33.589111328125	16866700
156	2021-03-05	34.400001525878906	35.33000183105469	34.130001068115234	34.439998626708984	33.933963775634766	16962100
157	2021-03-08	34.63999938964844	35.25	34.5099983215332	34.7400016784668	34.22956466674805	11357700
158	2021-03-09	34.75	35.16999816894531	34.41999816894531	34.459999084472656	33.953670501708984	9017100
159	2021-03-10	34.470001220703125	35.5099983215332	34.209999084472656	35.2400016784668	34.72221374511719	9629800
160	2021-03-11	35.279998779296875	35.5	34.83000183105469	34.939998626708984	34.42662048339844	9215000
161	2021-03-12	34.95000076293945	35.599998474121094	34.93000030517578	35.459999084472656	34.9389762878418	10914000
162	2021-03-15	35.4900016784668	36.20000076293945	35.369998931884766	35.869998931884766	35.342952728271484	11781900
163	2021-03-16	35.63999938964844	35.959999084472656	35.59000015258789	35.81999969482422	35.2936897277832	7327000
164	2021-03-17	35.810001373291016	35.88999938964844	35.04999923706055	35.279998779296875	34.76162338256836	9266500
165	2021-03-18	34.75	35.220001220703125	34.52000045776367	34.689998626708984	34.18029022216797	9321200
166	2021-03-19	34.88999938964844	35.58000183105469	34.849998474121094	35.400001525878906	34.87986373901367	12271000
167	2021-03-22	35.349998474121094	36.209999084472656	35.20000076293945	36.189998626708984	35.65824890136719	8064200
168	2021-03-23	36.02000045776367	37.04999923706055	35.7599983215332	36.63999938964844	36.10163879394531	10462000
169	2021-03-24	36.529998779296875	36.709999084472656	35.630001068115234	35.709999084472656	35.185302734375	11097900
170	2021-03-25	35.86000061035156	36.56999969482422	35.7400016784668	36.4900016784668	35.9538459777832	7091200
171	2021-03-26	36.75	37.38999938964844	36.439998626708984	37.22999954223633	36.68297576904297	9376300
172	2021-03-29	37.22999954223633	38.130001068115234	37.22999954223633	37.95000076293945	37.392391204833984	9505500
173	2021-03-30	37.849998474121094	38.310001373291016	37.709999084472656	38.08000183105469	37.520484924316406	10591400
174	2021-03-31	37.97999954223633	38.02000045776367	35.970001220703125	35.9900016784668	35.4611930847168	18974100
175	2021-04-01	35.959999084472656	36.349998474121094	35.540000915527344	35.95000076293945	35.42177963256836	11932700
176	2021-04-05	36.119998931884766	36.970001220703125	36.0	36.72999954223633	36.1903190612793	9525500
177	2021-04-06	36.63999938964844	37.150001525878906	36.45000076293945	36.88999938964844	36.34796905517578	12831100
178	2021-04-07	36.84000015258789	37.439998626708984	36.84000015258789	37.150001525878906	36.60415267944336	11805600
179	2021-04-08	37.189998626708984	37.380001068115234	36.95000076293945	37.22999954223633	36.68297576904297	9538800
180	2021-04-09	37.36000061035156	37.95000076293945	37.29999923706055	37.779998779296875	37.22488784790039	7618700
181	2021-04-12	37.95000076293945	38.16999816894531	37.58000183105469	37.970001220703125	37.41210174560547	7381600
182	2021-04-13	38.08000183105469	38.36000061035156	37.4900016784668	37.58000183105469	37.02783203125	10907700
183	2021-04-14	37.65999984741211	37.689998626708984	36.81999969482422	37.2400016784668	36.69282913208008	6639700
184	2021-04-15	37.38999938964844	37.619998931884766	36.970001220703125	37.189998626708984	36.64356231689453	6425100
185	2021-04-16	37.38999938964844	37.38999938964844	37.09000015258789	37.11000061035156	36.56473922729492	6792500
186	2021-04-19	37.119998931884766	37.68000030517578	36.91999816894531	37.43000030517578	36.880035400390625	6592800
187	2021-04-20	37.54999923706055	38.310001373291016	37.43000030517578	37.7599983215332	37.2051887512207	7519800
188	2021-04-21	37.83000183105469	38.38999938964844	37.779998779296875	37.90999984741211	37.35297775268555	5509400
189	2021-04-22	37.90999984741211	38.0099983215332	37.369998931884766	37.43000030517578	36.880035400390625	6622800
190	2021-04-23	37.33000183105469	37.45000076293945	36.83000183105469	37.349998474121094	36.80120849609375	5832400
191	2021-04-26	37.400001525878906	37.400001525878906	36.130001068115234	36.540000915527344	36.00311279296875	9005600
192	2021-04-27	36.56999969482422	36.9900016784668	36.5099983215332	36.77000045776367	36.229732513427734	6323000
193	2021-04-28	36.880001068115234	37.04999923706055	36.630001068115234	36.650001525878906	36.11149597167969	5617200
194	2021-04-29	36.70000076293945	37.16999816894531	36.68000030517578	37.060001373291016	36.515472412109375	5355700
195	2021-04-30	37.150001525878906	37.220001220703125	36.47999954223633	36.540000915527344	36.00311279296875	9032400
196	2021-05-03	36.619998931884766	37.58000183105469	36.599998474121094	37.380001068115234	36.83076858520508	6919500
197	2021-05-04	36.29999923706055	36.790000915527344	35.599998474121094	35.88999938964844	35.36266326904297	10632400
198	2021-05-05	35.939998626708984	36.529998779296875	35.790000915527344	36.470001220703125	35.93414306640625	7251000
199	2021-05-06	36.619998931884766	38.09000015258789	36.470001220703125	37.689998626708984	37.13621520996094	10428400
200	2021-05-07	37.540000915527344	37.880001068115234	37.290000915527344	37.72999954223633	37.175628662109375	8049900
201	2021-05-10	37.86000061035156	39.06999969482422	37.83000183105469	38.86000061035156	38.289024353027344	9773100
202	2021-05-11	38.79999923706055	39.2599983215332	38.22999954223633	38.41999816894531	37.85548782348633	14766600
203	2021-05-12	38.36000061035156	38.400001525878906	36.59000015258789	36.630001068115234	36.09178924560547	9749200
204	2021-05-13	36.45000076293945	37.20000076293945	36.40999984741211	36.810001373291016	36.4482536315918	6646200
205	2021-05-14	36.91999816894531	37.470001220703125	36.810001373291016	37.20000076293945	36.83441925048828	6692600
206	2021-05-17	37.36000061035156	38.13999938964844	37.27000045776367	37.38999938964844	37.02254867553711	5950200
207	2021-05-18	37.52000045776367	37.83000183105469	36.880001068115234	37.20000076293945	36.83441925048828	8218300
208	2021-05-19	36.91999816894531	37.06999969482422	36.209999084472656	36.400001525878906	36.04228210449219	7416500
209	2021-05-20	36.29999923706055	36.5	35.90999984741211	36.36000061035156	36.0026741027832	4508600
210	2021-05-21	36.279998779296875	36.869998931884766	36.25	36.59000015258789	36.230411529541016	8621500
211	2021-05-24	36.619998931884766	37.16999816894531	36.459999084472656	36.599998474121094	36.24031066894531	5077100
212	2021-05-25	36.599998474121094	36.70000076293945	36.33000183105469	36.459999084472656	36.10169219970703	4040500
213	2021-05-26	36.209999084472656	36.59000015258789	36.20000076293945	36.38999938964844	36.032379150390625	4949700
214	2021-05-27	36.63999938964844	37.09000015258789	36.16999816894531	36.290000915527344	35.9333610534668	16336400
215	2021-05-28	36.5099983215332	37.2400016784668	36.45000076293945	36.97999954223633	36.6165771484375	11356600
216	2021-06-01	37.29999923706055	37.439998626708984	37.09000015258789	37.279998779296875	36.913631439208984	7065400
217	2021-06-02	37.279998779296875	37.959999084472656	37.0099983215332	37.95000076293945	37.57704544067383	7705700
218	2021-06-03	37.939998626708984	38.56999969482422	37.900001525878906	38.4900016784668	38.11174392700195	7938700
219	2021-06-04	38.47999954223633	38.77000045776367	38.04999923706055	38.61000061035156	38.23056411743164	7792100
220	2021-06-07	38.70000076293945	39.04999923706055	38.560001373291016	38.970001220703125	38.5870246887207	5715900
221	2021-06-08	39.0	39.560001373291016	38.84000015258789	38.88999938964844	38.507808685302734	6624700
222	2021-06-09	38.79999923706055	38.79999923706055	38.209999084472656	38.279998779296875	37.90380096435547	6905500
223	2021-06-10	38.47999954223633	39.20000076293945	38.2400016784668	38.790000915527344	38.408790588378906	6373600
224	2021-06-11	38.849998474121094	38.939998626708984	38.45000076293945	38.709999084472656	38.32957458496094	5034800
225	2021-06-14	38.869998931884766	38.869998931884766	38.040000915527344	38.400001525878906	38.02262496948242	5843400
226	2021-06-15	38.400001525878906	38.400001525878906	37.59000015258789	37.869998931884766	37.49782943725586	10660000
227	2021-06-16	37.7400016784668	37.97999954223633	37.41999816894531	37.54999923706055	37.18097686767578	11134300
228	2021-06-17	37.56999969482422	39.619998931884766	36.77000045776367	39.18000030517578	38.794960021972656	22228400
229	2021-06-18	39.04999923706055	39.20000076293945	38.18000030517578	38.75	38.36918258666992	16210800
230	2021-06-21	38.9900016784668	39.7599983215332	38.529998779296875	39.58000183105469	39.1910285949707	10839400
231	2021-06-22	39.40999984741211	40.08000183105469	39.25	39.83000183105469	39.438575744628906	9580600
232	2021-06-23	39.810001373291016	39.83000183105469	39.18000030517578	39.189998626708984	38.80485916137695	5770500
233	2021-06-24	39.15999984741211	39.45000076293945	38.900001525878906	39.150001525878906	38.765254974365234	5050900
234	2021-06-25	39.150001525878906	39.43000030517578	39.04999923706055	39.209999084472656	38.82466125488281	5930000
235	2021-06-28	39.06999969482422	39.41999816894531	38.939998626708984	39.36000061035156	38.97319030761719	5939600
236	2021-06-29	39.349998474121094	39.720001220703125	38.779998779296875	38.849998474121094	38.46820068359375	5575700
237	2021-06-30	38.90999984741211	39.04999923706055	38.16999816894531	38.310001373291016	37.933509826660156	9055800
238	2021-07-01	38.209999084472656	38.529998779296875	37.95000076293945	38.130001068115234	37.755279541015625	5589700
239	2021-07-02	38.2599983215332	38.79999923706055	38.2599983215332	38.369998931884766	37.992916107177734	6047900
240	2021-07-06	38.150001525878906	38.150001525878906	37.36000061035156	37.40999984741211	37.04235076904297	9161500
241	2021-07-07	37.40999984741211	37.97999954223633	37.2599983215332	37.63999938964844	37.27009201049805	4777900
242	2021-07-08	37.45000076293945	38.16999816894531	37.439998626708984	37.880001068115234	37.50773620605469	5706100
243	2021-07-09	38.04999923706055	38.45000076293945	37.849998474121094	38.27000045776367	37.89390182495117	5033400
244	2021-07-12	38.22999954223633	38.540000915527344	38.11000061035156	38.310001373291016	37.933509826660156	4392200
245	2021-07-13	38.29999923706055	38.599998474121094	37.849998474121094	38.06999969482422	37.69586944580078	4576600
246	2021-07-14	38.040000915527344	38.599998474121094	37.91999816894531	38.31999969482422	37.94340896606445	7317800
247	2021-07-15	38.38999938964844	39.02000045776367	38.38999938964844	38.84000015258789	38.45830154418945	11655100
248	2021-07-16	38.900001525878906	39.65999984741211	38.79999923706055	39.36000061035156	38.97319030761719	8131500
249	2021-07-19	39.31999969482422	41.189998626708984	39.25	41.06999969482422	40.666385650634766	13948100
250	2021-07-20	41.0099983215332	41.5	40.220001220703125	40.56999969482422	40.17129898071289	9975300
251	2021-07-21	40.65999984741211	40.720001220703125	40.02000045776367	40.11000061035156	39.7158203125	5609800
252	2021-07-22	40.0	40.0099983215332	39.36000061035156	39.72999954223633	39.33955383300781	6523700
253	2021-07-23	39.7400016784668	39.90999984741211	39.43000030517578	39.88999938964844	39.497982025146484	4924400
254	2021-07-26	39.939998626708984	40.40999984741211	39.7400016784668	39.790000915527344	39.39896774291992	4875800
255	2021-07-27	39.689998626708984	40.099998474121094	39.47999954223633	40.029998779296875	39.63660430908203	4019400
256	2021-07-28	40.0	40.18000030517578	39.7400016784668	40.029998779296875	39.63660430908203	3897300
257	2021-07-29	40.279998779296875	41.02000045776367	40.04999923706055	40.720001220703125	40.319828033447266	4962400
258	2021-07-30	40.79999923706055	41.95000076293945	40.61000061035156	40.70000076293945	40.30002212524414	9504900
259	2021-08-02	40.75	41.13999938964844	40.22999954223633	41.0099983215332	40.606971740722656	5233800
260	2021-08-03	40.95000076293945	42.75	40.83000183105469	42.619998931884766	42.201148986816406	10302000
261	2021-08-04	42.5	42.7400016784668	41.790000915527344	41.91999816894531	41.50802993774414	5364100
262	2021-08-05	42.150001525878906	42.439998626708984	41.81999969482422	41.869998931884766	41.45852279663086	4246000
263	2021-08-06	41.939998626708984	42.18000030517578	41.560001373291016	41.75	41.33970260620117	4236200
264	2021-08-09	41.849998474121094	42.400001525878906	41.72999954223633	42.279998779296875	41.86449432373047	4509900
265	2021-08-10	42.36000061035156	43.209999084472656	42.209999084472656	42.779998779296875	42.359580993652344	5590900
266	2021-08-11	42.709999084472656	43.16999816894531	42.56999969482422	43.0	42.577415466308594	5149600
267	2021-08-12	42.91999816894531	42.9900016784668	42.529998779296875	42.63999938964844	42.42816162109375	4293000
268	2021-08-13	42.689998626708984	42.97999954223633	42.5099983215332	42.810001373291016	42.597320556640625	3587100
269	2021-08-16	42.86000061035156	43.5099983215332	42.689998626708984	43.45000076293945	43.23413848876953	5455400
270	2021-08-17	43.75	45.58000183105469	43.66999816894531	45.439998626708984	45.21425247192383	14008600
271	2021-08-18	45.2400016784668	46.38999938964844	45.130001068115234	46.2599983215332	46.03017807006836	11777800
272	2021-08-19	46.09000015258789	46.84000015258789	45.65999984741211	45.93000030517578	45.70181655883789	11885500
273	2021-08-20	45.959999084472656	47.0099983215332	45.709999084472656	46.939998626708984	46.7067985534668	6683600
274	2021-08-23	47.0	47.18000030517578	46.31999969482422	46.7400016784668	46.50779342651367	5802900
275	2021-08-24	46.7599983215332	46.93000030517578	45.630001068115234	45.75	45.52271270751953	6978400
276	2021-08-25	45.75	46.31999969482422	45.540000915527344	45.79999923706055	45.57246398925781	5368100
277	2021-08-26	45.7599983215332	45.79999923706055	45.04999923706055	45.16999816894531	44.94559097290039	7359100
278	2021-08-27	45.189998626708984	45.63999938964844	44.93000030517578	45.4900016784668	45.26400375366211	3700200
279	2021-08-30	45.52000045776367	46.619998931884766	45.38999938964844	46.20000076293945	45.97047805786133	5840800
280	2021-08-31	46.290000915527344	46.45000076293945	45.630001068115234	46.029998779296875	45.80131912231445	8581400
281	2021-09-01	45.91999816894531	46.040000915527344	45.310001373291016	45.7400016784668	45.51276397705078	6880400
282	2021-09-02	45.9900016784668	47.9900016784668	45.86000061035156	47.310001373291016	47.0749626159668	12094600
283	2021-09-03	47.04999923706055	47.2400016784668	46.58000183105469	46.650001525878906	46.418243408203125	5460300
284	2021-09-07	46.75	46.790000915527344	45.93000030517578	45.9900016784668	45.76152038574219	7705300
285	2021-09-08	46.13999938964844	46.91999816894531	45.849998474121094	46.290000915527344	46.06003189086914	8349000
286	2021-09-09	46.04999923706055	46.369998931884766	45.209999084472656	46.130001068115234	45.90082550048828	9825800
287	2021-09-10	44.720001220703125	44.86000061035156	41.91999816894531	42.66999816894531	42.458011627197266	25242500
288	2021-09-13	42.79999923706055	43.58000183105469	42.63999938964844	42.880001068115234	42.666969299316406	9335800
289	2021-09-14	43.0	43.08000183105469	41.61000061035156	41.790000915527344	41.5823860168457	11345000
290	2021-09-15	41.7400016784668	42.2400016784668	41.06999969482422	41.099998474121094	40.89581298828125	10541300
291	2021-09-16	41.15999984741211	41.77000045776367	40.61000061035156	40.869998931884766	40.666954040527344	10108200
292	2021-09-17	40.75	41.40999984741211	40.650001525878906	40.939998626708984	40.73660659790039	25839200
293	2021-09-20	40.5	41.16999816894531	40.15999984741211	40.40999984741211	40.2092399597168	7950900
294	2021-09-21	40.58000183105469	40.95000076293945	40.2400016784668	40.45000076293945	40.24904251098633	6492900
295	2021-09-22	40.68000030517578	40.70000076293945	40.02000045776367	40.099998474121094	39.900779724121094	6155900
296	2021-09-23	40.22999954223633	40.529998779296875	39.86000061035156	40.18000030517578	39.980384826660156	7241600
297	2021-09-24	40.2400016784668	40.959999084472656	39.95000076293945	39.97999954223633	39.781375885009766	7089900
298	2021-09-27	40.0	41.04999923706055	39.970001220703125	40.189998626708984	39.990333557128906	7591200
299	2021-09-28	40.29999923706055	41.0099983215332	40.220001220703125	40.5099983215332	40.30874252319336	7734600
300	2021-09-29	40.470001220703125	41.63999938964844	40.43000030517578	41.34000015258789	41.134620666503906	8553600
301	2021-09-30	41.400001525878906	41.59000015258789	40.380001068115234	40.43000030517578	40.22914123535156	7756400
302	2021-10-01	40.400001525878906	40.43000030517578	38.9900016784668	39.13999938964844	38.94554901123047	9587800
303	2021-10-04	39.099998474121094	39.720001220703125	39.06999969482422	39.630001068115234	39.4331169128418	8508700
304	2021-10-05	39.380001068115234	40.029998779296875	39.380001068115234	39.880001068115234	39.68187713623047	7348000
305	2021-10-06	39.95000076293945	40.20000076293945	38.9900016784668	39.54999923706055	39.353511810302734	6908700
306	2021-10-07	39.599998474121094	40.04999923706055	39.41999816894531	39.5	39.30376052856445	5631000
307	2021-10-08	39.38999938964844	39.810001373291016	39.310001373291016	39.470001220703125	39.27391052246094	4011900
308	2021-10-11	39.43000030517578	40.029998779296875	39.279998779296875	39.58000183105469	39.383365631103516	4855100
309	2021-10-12	39.68000030517578	40.38999938964844	39.560001373291016	39.83000183105469	39.63212585449219	5249500
310	2021-10-13	40.16999816894531	40.290000915527344	39.34000015258789	39.470001220703125	39.27391052246094	4318600
311	2021-10-14	39.439998626708984	39.68000030517578	39.02000045776367	39.119998931884766	38.9256477355957	5872600
312	2021-10-15	39.16999816894531	39.459999084472656	38.470001220703125	38.59000015258789	38.398284912109375	6922300
313	2021-10-18	38.4900016784668	39.349998474121094	38.220001220703125	39.209999084472656	39.015201568603516	7190600
314	2021-10-19	39.209999084472656	39.33000183105469	38.279998779296875	39.06999969482422	38.87589645385742	5396200
315	2021-10-20	39.22999954223633	39.630001068115234	39.0099983215332	39.31999969482422	39.124656677246094	5366300
316	2021-10-21	39.56999969482422	39.810001373291016	39.150001525878906	39.29999923706055	39.10475540161133	3970500
317	2021-10-22	39.380001068115234	40.2599983215332	39.380001068115234	40.22999954223633	40.03013610839844	7945300
318	2021-10-25	40.31999969482422	40.7400016784668	40.08000183105469	40.33000183105469	40.129638671875	5515400
319	2021-10-26	40.349998474121094	40.369998931884766	39.7400016784668	39.959999084472656	39.761474609375	4180800
320	2021-10-27	40.29999923706055	40.349998474121094	39.45000076293945	39.47999954223633	39.28385925292969	3954300
321	2021-10-28	39.41999816894531	39.72999954223633	39.18000030517578	39.689998626708984	39.49281692504883	3857000
322	2021-10-29	39.58000183105469	40.380001068115234	39.47999954223633	40.02000045776367	39.8211784362793	5975900
323	2021-11-01	40.13999938964844	40.5	39.790000915527344	40.45000076293945	40.24904251098633	5251500
324	2021-11-02	40.75	41.31999969482422	40.15999984741211	40.70000076293945	40.497802734375	5786400
325	2021-11-03	41.279998779296875	42.959999084472656	41.209999084472656	42.95000076293945	42.73662185668945	10831900
326	2021-11-04	42.70000076293945	43.4900016784668	42.400001525878906	43.41999816894531	43.20428466796875	7479600
327	2021-11-05	43.459999084472656	43.56999969482422	41.97999954223633	42.31999969482422	42.1097526550293	6137100
328	2021-11-08	42.209999084472656	42.45000076293945	41.380001068115234	41.70000076293945	41.49283218383789	4899800
329	2021-11-09	41.810001373291016	42.27000045776367	41.630001068115234	41.93000030517578	41.7216911315918	3441200
330	2021-11-10	41.900001525878906	42.5	41.630001068115234	42.470001220703125	42.25900650024414	3977900
331	2021-11-11	42.41999816894531	42.75	42.08000183105469	42.27000045776367	42.060001373291016	4817100
332	2021-11-12	42.099998474121094	42.720001220703125	41.900001525878906	42.43000030517578	42.43000030517578	3676300
333	2021-11-15	42.43000030517578	42.900001525878906	42.209999084472656	42.65999984741211	42.65999984741211	4050700
334	2021-11-16	42.2599983215332	42.34000015258789	41.5	41.689998626708984	41.689998626708984	6231100
335	2021-11-17	41.630001068115234	41.66999816894531	40.59000015258789	40.650001525878906	40.650001525878906	10087200
336	2021-11-18	40.779998779296875	41.529998779296875	40.650001525878906	41.400001525878906	41.400001525878906	4352100
337	2021-11-19	41.5099983215332	41.88999938964844	40.75	40.88999938964844	40.88999938964844	7030800
338	2021-11-22	41.220001220703125	43.08000183105469	41.15999984741211	42.86000061035156	42.86000061035156	6711900
339	2021-11-23	42.779998779296875	43.380001068115234	42.40999984741211	43.060001373291016	43.060001373291016	5141900
340	2021-11-24	43.060001373291016	43.06999969482422	42.29999923706055	42.540000915527344	42.540000915527344	4706900
341	2021-11-26	42.5	43.970001220703125	42.5	43.13999938964844	43.13999938964844	7507200
342	2021-11-29	42.810001373291016	43.380001068115234	42.31999969482422	42.349998474121094	42.349998474121094	5960000
343	2021-11-30	42.16999816894531	42.7400016784668	41.380001068115234	41.529998779296875	41.529998779296875	13103900
344	2021-12-01	41.529998779296875	41.779998779296875	40.18000030517578	40.209999084472656	40.209999084472656	8936400
345	2021-12-02	42.459999084472656	45.68000030517578	41.72999954223633	44.650001525878906	44.650001525878906	26027500
346	2021-12-03	45.0	45.119998931884766	42.939998626708984	43.43000030517578	43.43000030517578	12395800