Volt/voltron/data/KSU.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	155.3300018310547	156.88999938964844	154.3000030517578	154.6999969482422	153.03912353515625	609300
3	2020-07-27	154.5399932861328	157.8800048828125	153.92999267578125	156.49000549316406	154.80992126464844	700400
4	2020-07-28	156.1999969482422	156.52999877929688	154.08999633789062	154.86000061035156	153.19740295410156	513900
5	2020-07-29	154.60000610351562	159.22999572753906	154.60000610351562	158.75999450683594	157.05551147460938	584200
6	2020-07-30	156.8000030517578	157.8300018310547	155.0399932861328	156.69000244140625	155.00775146484375	948800
7	2020-07-31	155.75999450683594	184.16000366210938	152.17999267578125	171.85000610351562	170.00498962402344	4241900
8	2020-08-03	177.27000427246094	179.0	173.0	176.60000610351562	174.70399475097656	3068900
9	2020-08-04	174.72000122070312	176.57000732421875	170.4199981689453	172.75999450683594	170.90521240234375	1621600
10	2020-08-05	171.8300018310547	176.8300018310547	171.8300018310547	176.58999633789062	174.69410705566406	940800
11	2020-08-06	175.8300018310547	195.47000122070312	175.8300018310547	185.4199981689453	183.4293212890625	3685600
12	2020-08-07	184.67999267578125	189.39999389648438	183.1199951171875	187.0399932861328	185.03192138671875	1339000
13	2020-08-10	187.6699981689453	188.33999633789062	182.3300018310547	184.49000549316406	182.50929260253906	1217100
14	2020-08-11	185.44000244140625	187.52999877929688	184.00999450683594	184.47999572753906	182.4993896484375	1064500
15	2020-08-12	184.7899932861328	187.8000030517578	183.5500030517578	184.0399932861328	182.06410217285156	1013700
16	2020-08-13	183.97999572753906	184.75	181.72000122070312	183.1300048828125	181.16387939453125	793800
17	2020-08-14	182.97000122070312	185.25999450683594	182.39999389648438	183.92999267578125	181.95530700683594	653600
18	2020-08-17	183.22999572753906	186.60000610351562	182.4199981689453	184.5399932861328	182.55873107910156	608600
19	2020-08-18	184.69000244140625	185.4600067138672	181.6199951171875	182.30999755859375	180.35267639160156	751900
20	2020-08-19	182.94000244140625	183.8699951171875	180.57000732421875	180.75	178.8094482421875	603200
21	2020-08-20	179.77999877929688	182.11000061035156	178.55999755859375	180.82000732421875	178.8787078857422	416100
22	2020-08-21	181.35000610351562	183.80999755859375	180.6199951171875	182.77999877929688	180.81765747070312	715500
23	2020-08-24	182.5	183.75	181.47000122070312	183.58999633789062	181.6189422607422	402300
24	2020-08-25	184.55999755859375	184.55999755859375	182.05999755859375	183.97999572753906	182.0047607421875	487400
25	2020-08-26	183.47999572753906	184.94000244140625	182.0399932861328	183.17999267578125	181.21334838867188	640100
26	2020-08-27	184.30999755859375	186.1300048828125	182.2899932861328	182.44000244140625	180.4813232421875	487000
27	2020-08-28	182.50999450683594	184.5399932861328	180.49000549316406	184.25	182.27186584472656	580800
28	2020-08-31	184.08999633789062	184.64999389648438	180.9199981689453	182.0399932861328	180.08558654785156	709000
29	2020-09-01	181.7899932861328	184.4199981689453	181.5800018310547	184.3000030517578	182.32135009765625	626300
30	2020-09-02	184.5399932861328	199.0	183.88999938964844	193.77999877929688	191.6995391845703	2674300
31	2020-09-03	193.6199951171875	194.67999267578125	186.11000061035156	188.6199951171875	186.59495544433594	1436100
32	2020-09-04	189.22000122070312	190.83999633789062	184.8000030517578	188.0	185.98159790039062	1026100
33	2020-09-08	185.41000366210938	187.52000427246094	183.13999938964844	185.1699981689453	183.1820068359375	920900
34	2020-09-09	186.22000122070312	200.0	184.6699981689453	185.47000122070312	183.47877502441406	1448200
35	2020-09-10	184.11000061035156	187.19000244140625	182.44000244140625	185.1699981689453	183.1820068359375	1680700
36	2020-09-11	185.55999755859375	187.47000122070312	184.83999633789062	186.05999755859375	184.46090698242188	1066900
37	2020-09-14	188.17999267578125	188.17999267578125	185.13999938964844	187.22000122070312	185.61093139648438	647900
38	2020-09-15	188.0	188.6199951171875	186.24000549316406	187.39999389648438	185.78939819335938	527600
39	2020-09-16	189.14999389648438	189.5800018310547	186.00999450683594	186.64999389648438	185.0458526611328	742600
40	2020-09-17	184.47000122070312	187.0500030517578	183.1999969482422	184.5399932861328	182.95394897460938	831900
41	2020-09-18	184.35000610351562	184.94000244140625	181.8800048828125	182.83999633789062	181.26856994628906	1423300
42	2020-09-21	178.6300048828125	180.83999633789062	175.41000366210938	180.52999877929688	178.9784393310547	1011600
43	2020-09-22	181.0	182.30999755859375	179.77000427246094	181.0800018310547	179.52371215820312	514300
44	2020-09-23	182.64999389648438	184.5800018310547	179.72000122070312	180.6199951171875	179.0676727294922	575000
45	2020-09-24	179.6999969482422	184.97000122070312	178.6199951171875	182.75999450683594	181.1892547607422	524100
46	2020-09-25	181.27000427246094	185.11000061035156	181.22000122070312	183.3699951171875	181.7940216064453	498800
47	2020-09-28	185.25	186.52000427246094	182.10000610351562	184.8800048828125	183.2910614013672	507500
48	2020-09-29	185.41000366210938	185.80999755859375	182.72999572753906	182.77000427246094	181.19918823242188	465800
49	2020-09-30	184.14999389648438	185.27999877929688	180.0800018310547	180.8300018310547	179.27586364746094	866000
50	2020-10-01	182.24000549316406	183.92999267578125	178.47000122070312	179.4499969482422	177.90771484375	862100
51	2020-10-02	177.57000732421875	183.7100067138672	176.52999877929688	180.9199981689453	179.36508178710938	1068200
52	2020-10-05	182.25999450683594	183.11000061035156	179.58999633789062	181.1699981689453	179.61294555664062	1076200
53	2020-10-06	182.9499969482422	182.9499969482422	178.9499969482422	179.60000610351562	178.0564422607422	1045800
54	2020-10-07	180.36000061035156	184.80999755859375	180.22000122070312	183.3800048828125	181.80392456054688	733600
55	2020-10-08	183.82000732421875	185.25	183.57000732421875	184.05999755859375	182.4781036376953	537300
56	2020-10-09	185.7100067138672	187.14999389648438	183.6699981689453	186.63999938964844	185.03591918945312	768800
57	2020-10-12	186.91000366210938	188.61000061035156	183.22999572753906	183.5399932861328	181.96255493164062	832900
58	2020-10-13	183.25999450683594	185.00999450683594	180.6699981689453	182.8300018310547	181.25868225097656	597600
59	2020-10-14	183.75999450683594	184.83999633789062	182.5399932861328	184.39999389648438	182.81517028808594	515800
60	2020-10-15	182.82000732421875	184.67999267578125	182.1300048828125	184.00999450683594	182.4285430908203	716300
61	2020-10-16	183.72000122070312	185.9499969482422	178.36000061035156	179.00999450683594	177.47149658203125	2184300
62	2020-10-19	180.5500030517578	186.44000244140625	178.8800048828125	179.58999633789062	178.0465087890625	1409100
63	2020-10-20	180.72000122070312	185.57000732421875	180.50999450683594	181.86000061035156	180.29701232910156	674000
64	2020-10-21	180.86000061035156	184.97999572753906	180.86000061035156	182.0800018310547	180.51512145996094	897800
65	2020-10-22	182.33999633789062	185.25	180.5	182.3000030517578	180.7332305908203	945500
66	2020-10-23	182.67999267578125	185.80999755859375	182.67999267578125	184.4600067138672	182.8746795654297	608100
67	2020-10-26	181.94000244140625	182.32000732421875	177.6300048828125	179.7899932861328	178.24478149414062	1149700
68	2020-10-27	180.4199981689453	180.60000610351562	175.24000549316406	176.14999389648438	174.6360626220703	876700
69	2020-10-28	172.9600067138672	175.1199951171875	171.88999938964844	173.25999450683594	171.77090454101562	899800
70	2020-10-29	172.75999450683594	178.50999450683594	171.8300018310547	175.2100067138672	173.70416259765625	814100
71	2020-10-30	174.0	176.36000061035156	173.0399932861328	176.13999938964844	174.62615966796875	630300
72	2020-11-02	178.9499969482422	180.6199951171875	176.17999267578125	178.1199951171875	176.58914184570312	797300
73	2020-11-03	180.42999267578125	186.13999938964844	180.0399932861328	183.52000427246094	181.94273376464844	1135700
74	2020-11-04	185.0	186.92999267578125	179.05999755859375	179.6199951171875	178.07626342773438	1292200
75	2020-11-05	182.2100067138672	185.27999877929688	181.6300048828125	183.61000061035156	182.03196716308594	662600
76	2020-11-06	183.41000366210938	185.27000427246094	182.89999389648438	183.42999267578125	181.85350036621094	477300
77	2020-11-09	189.85000610351562	195.5	183.88999938964844	184.30999755859375	182.7259521484375	1515100
78	2020-11-10	184.1699981689453	189.16000366210938	175.4499969482422	187.7899932861328	186.17604064941406	1473800
79	2020-11-11	188.83999633789062	189.80999755859375	185.36000061035156	188.02000427246094	186.404052734375	694200
80	2020-11-12	186.86000061035156	188.33999633789062	185.19000244140625	186.5399932861328	184.93678283691406	755800
81	2020-11-13	187.0	189.3800048828125	186.35000610351562	187.07000732421875	185.4622344970703	744000
82	2020-11-16	189.2899932861328	189.6699981689453	185.52999877929688	188.3300018310547	186.71139526367188	943200
83	2020-11-17	186.82000732421875	192.74000549316406	185.6300048828125	191.57000732421875	189.92355346679688	1137000
84	2020-11-18	191.5800018310547	193.0399932861328	188.4199981689453	188.5500030517578	186.92950439453125	716200
85	2020-11-19	187.02000427246094	189.7899932861328	185.19000244140625	189.05999755859375	187.4351348876953	725200
86	2020-11-20	188.58999633789062	190.69000244140625	186.91000366210938	188.4499969482422	186.8303680419922	767100
87	2020-11-23	189.41000366210938	190.32000732421875	185.32000732421875	186.24000549316406	184.63938903808594	1160800
88	2020-11-24	188.0	190.00999450683594	186.13999938964844	189.82000732421875	188.1885986328125	859000
89	2020-11-25	189.55999755859375	190.08999633789062	186.36000061035156	189.60000610351562	187.97048950195312	806100
90	2020-11-27	189.99000549316406	190.5500030517578	188.52000427246094	189.5	187.87132263183594	382800
91	2020-11-30	190.69000244140625	191.9499969482422	185.85000610351562	186.1699981689453	184.56996154785156	1118400
92	2020-12-01	187.75	189.58999633789062	186.75999450683594	187.10000610351562	185.49197387695312	622100
93	2020-12-02	188.0	192.5500030517578	188.0	189.3699951171875	187.74244689941406	1367700
94	2020-12-03	190.0	192.2899932861328	187.3800048828125	189.10000610351562	187.47479248046875	1072100
95	2020-12-04	189.10000610351562	194.22999572753906	189.10000610351562	194.1999969482422	192.53094482421875	786700
96	2020-12-07	193.55999755859375	197.05999755859375	193.33999633789062	195.25	193.57192993164062	1028800
97	2020-12-08	194.0399932861328	197.16000366210938	193.6999969482422	195.49000549316406	193.8098602294922	845800
98	2020-12-09	195.8300018310547	197.58999633789062	195.2899932861328	196.85000610351562	195.15817260742188	593400
99	2020-12-10	196.10000610351562	196.1699981689453	193.1300048828125	194.9499969482422	193.2744903564453	560900
100	2020-12-11	193.92999267578125	197.44000244140625	192.9199981689453	196.57000732421875	194.88058471679688	789300
101	2020-12-14	197.7100067138672	198.19000244140625	192.00999450683594	192.02000427246094	190.3696746826172	1076000
102	2020-12-15	193.08999633789062	194.47000122070312	190.63999938964844	192.6199951171875	190.96450805664062	730700
103	2020-12-16	192.0800018310547	193.7100067138672	190.91000366210938	192.49000549316406	190.8356475830078	729300
104	2020-12-17	193.0800018310547	198.97000122070312	193.0800018310547	196.6199951171875	194.93014526367188	1095400
105	2020-12-18	196.77000427246094	198.5	194.44000244140625	197.6199951171875	195.92156982421875	1580300
106	2020-12-21	194.7899932861328	199.67999267578125	194.32000732421875	197.83999633789062	196.1396484375	837800
107	2020-12-22	197.05999755859375	198.1999969482422	195.8699951171875	195.97000122070312	194.28573608398438	542500
108	2020-12-23	196.8000030517578	200.58999633789062	196.3800048828125	199.22000122070312	197.5078125	840500
109	2020-12-24	199.22000122070312	200.27000427246094	197.0500030517578	199.72999572753906	198.01341247558594	385700
110	2020-12-28	201.89999389648438	202.75	200.14999389648438	201.08999633789062	199.36172485351562	664800
111	2020-12-29	201.17999267578125	203.3000030517578	199.52000427246094	199.7899932861328	198.07290649414062	369100
112	2020-12-30	200.11000061035156	202.0	200.11000061035156	201.3699951171875	200.07997131347656	638400
113	2020-12-31	202.35000610351562	204.52999877929688	201.3699951171875	204.1300048828125	202.82229614257812	383400
114	2021-01-04	205.27999877929688	207.22999572753906	199.5500030517578	200.97999572753906	199.6924591064453	746800
115	2021-01-05	200.02999877929688	205.10000610351562	200.0	204.0500030517578	202.74281311035156	662600
116	2021-01-06	204.27999877929688	212.27999877929688	204.27999877929688	210.82000732421875	209.46945190429688	715700
117	2021-01-07	212.64999389648438	218.5	211.5500030517578	215.6199951171875	214.23867797851562	1256200
118	2021-01-08	216.27000427246094	222.6300048828125	215.91000366210938	216.6699981689453	215.28195190429688	999500
119	2021-01-11	215.2899932861328	218.99000549316406	213.9199981689453	214.24000549316406	212.86752319335938	762200
120	2021-01-12	213.24000549316406	216.0	210.85000610351562	214.14999389648438	212.77809143066406	765000
121	2021-01-13	214.41000366210938	216.5	213.0399932861328	213.82000732421875	212.45022583007812	507700
122	2021-01-14	214.80999755859375	215.6699981689453	212.11000061035156	212.52000427246094	211.15855407714844	402600
123	2021-01-15	211.75	213.6300048828125	209.72000122070312	212.8000030517578	211.43673706054688	669000
124	2021-01-19	214.05999755859375	216.55999755859375	211.13999938964844	211.66000366210938	210.30404663085938	745300
125	2021-01-20	212.36000061035156	216.5399932861328	212.36000061035156	215.69000244140625	214.3082275390625	538700
126	2021-01-21	214.8800048828125	218.27000427246094	210.77999877929688	212.99000549316406	211.6255340576172	904100
127	2021-01-22	219.25999450683594	223.58999633789062	215.08999633789062	217.5800018310547	216.1861114501953	1857600
128	2021-01-25	217.8000030517578	218.83999633789062	211.17999267578125	218.14999389648438	216.75247192382812	1009000
129	2021-01-26	219.41000366210938	220.22999572753906	211.16000366210938	211.4499969482422	210.09539794921875	998300
130	2021-01-27	208.10000610351562	209.30999755859375	198.17999267578125	201.50999450683594	200.21905517578125	1349200
131	2021-01-28	203.22000122070312	210.25	201.91000366210938	207.97999572753906	206.6476287841797	716200
132	2021-01-29	205.4499969482422	208.4600067138672	201.75999450683594	202.6699981689453	201.3716278076172	896200
133	2021-02-01	204.80999755859375	206.60000610351562	203.5399932861328	205.33999633789062	204.0245361328125	555800
134	2021-02-02	207.55999755859375	213.5800018310547	206.99000549316406	212.38999938964844	211.0293731689453	610200
135	2021-02-03	211.91000366210938	212.72000122070312	210.13999938964844	211.10000610351562	209.7476348876953	424100
136	2021-02-04	211.10000610351562	212.39999389648438	208.39999389648438	211.0	209.6482696533203	452200
137	2021-02-05	213.55999755859375	213.55999755859375	208.27999877929688	209.17999267578125	207.83993530273438	677000
138	2021-02-08	209.4600067138672	209.72999572753906	202.02999877929688	203.9499969482422	202.64344787597656	907400
139	2021-02-09	203.80999755859375	204.89999389648438	200.33999633789062	202.97999572753906	201.67965698242188	724500
140	2021-02-10	204.1999969482422	207.27999877929688	203.5	206.61000061035156	205.28640747070312	779200
141	2021-02-11	207.02000427246094	210.52999877929688	206.1699981689453	209.36000061035156	208.01878356933594	458500
142	2021-02-12	207.6300048828125	211.25	207.6300048828125	209.30999755859375	207.96910095214844	668400
143	2021-02-16	210.72000122070312	212.60000610351562	207.13999938964844	211.13999938964844	209.78736877441406	955900
144	2021-02-17	209.5	210.63999938964844	206.52000427246094	209.85000610351562	208.50564575195312	462600
145	2021-02-18	209.25	209.25	203.9499969482422	206.5	205.17709350585938	628200
146	2021-02-19	207.19000244140625	214.0	206.55999755859375	212.58999633789062	211.2280731201172	566800
147	2021-02-22	211.72999572753906	216.42999267578125	211.1300048828125	213.6999969482422	212.33096313476562	531400
148	2021-02-23	214.5	214.61000061035156	209.61000061035156	212.6199951171875	211.2578887939453	572500
149	2021-02-24	212.52000427246094	219.97000122070312	212.0	218.80999755859375	217.4082489013672	750100
150	2021-02-25	218.0399932861328	219.88999938964844	212.22000122070312	213.50999450683594	212.14219665527344	467100
151	2021-02-26	214.32000732421875	215.72999572753906	210.6699981689453	212.33999633789062	210.97967529296875	552700
152	2021-03-01	215.1199951171875	218.72000122070312	214.1699981689453	216.1300048828125	214.74542236328125	620600
153	2021-03-02	215.14999389648438	216.17999267578125	210.00999450683594	210.13999938964844	208.79379272460938	990400
154	2021-03-03	209.7100067138672	210.77000427246094	206.3000030517578	207.33999633789062	206.01171875	777300
155	2021-03-04	206.61000061035156	207.47000122070312	197.02999877929688	201.30999755859375	200.0203399658203	1055400
156	2021-03-05	203.2100067138672	212.17999267578125	199.13999938964844	211.69000244140625	210.8995819091797	885800
157	2021-03-08	213.27999877929688	215.52999877929688	209.80999755859375	210.57000732421875	209.7837677001953	725300
158	2021-03-09	211.0800018310547	214.7899932861328	211.0800018310547	212.77000427246094	211.97555541992188	588900
159	2021-03-10	214.49000549316406	216.7899932861328	212.69000244140625	214.25999450683594	213.45999145507812	573700
160	2021-03-11	215.36000061035156	216.0	214.17999267578125	214.86000061035156	214.05775451660156	422300
161	2021-03-12	215.47999572753906	216.32000732421875	213.86000061035156	215.5500030517578	214.74517822265625	470800
162	2021-03-15	215.63999938964844	219.99000549316406	215.2899932861328	219.80999755859375	218.9892578125	542100
163	2021-03-16	220.33999633789062	220.66000366210938	215.83999633789062	219.8000030517578	218.97930908203125	678200
164	2021-03-17	219.57000732421875	225.5	216.4199981689453	223.08999633789062	222.25701904296875	721900
165	2021-03-18	222.11000061035156	227.83999633789062	222.11000061035156	223.32000732421875	222.4861602783203	718600
166	2021-03-19	223.33999633789062	226.5500030517578	219.52000427246094	224.16000366210938	223.32302856445312	1678700
167	2021-03-22	259.1700134277344	260.2900085449219	248.00999450683594	249.08999633789062	248.15994262695312	9601700
168	2021-03-23	249.0800018310547	252.02999877929688	246.42999267578125	246.85000610351562	245.9282989501953	3399500
169	2021-03-24	246.6300048828125	255.0	246.39999389648438	254.11000061035156	253.16119384765625	2623000
170	2021-03-25	251.94000244140625	255.3300018310547	250.42999267578125	252.6999969482422	251.75645446777344	2669400
171	2021-03-26	253.85000610351562	255.0	250.77999877929688	253.6199951171875	252.6730194091797	1953000
172	2021-03-29	252.80999755859375	257.6199951171875	252.39999389648438	255.22999572753906	254.27700805664062	2977600
173	2021-03-30	255.0500030517578	260.0	255.0500030517578	259.6300048828125	258.6606140136719	1105000
174	2021-03-31	259.30999755859375	264.7200012207031	259.30999755859375	263.9200134277344	262.9345703125	1684700
175	2021-04-01	264.3299865722656	267.6099853515625	263.29998779296875	266.9800109863281	265.983154296875	1185600
176	2021-04-05	268.32000732421875	269.489990234375	266.7799987792969	266.7799987792969	265.78387451171875	1249600
177	2021-04-06	267.0	267.55999755859375	261.6099853515625	262.69000244140625	261.7091369628906	1618400
178	2021-04-07	262.9200134277344	264.489990234375	261.7799987792969	264.010009765625	263.02423095703125	459100
179	2021-04-08	262.07000732421875	264.0199890136719	261.25	262.20001220703125	261.22100830078125	1114800
180	2021-04-09	263.3500061035156	263.57000732421875	261.1400146484375	262.20001220703125	261.22100830078125	1406700
181	2021-04-12	261.8399963378906	264.8299865722656	260.4100036621094	263.739990234375	262.7552185058594	1214000
182	2021-04-13	261.6400146484375	263.7699890136719	259.0400085449219	260.1499938964844	259.1786193847656	1608600
183	2021-04-14	260.1499938964844	262.1400146484375	259.9599914550781	260.92999267578125	259.9557189941406	1069600
184	2021-04-15	261.989990234375	262.6300048828125	258.30999755859375	258.6400146484375	257.6742858886719	1430500
185	2021-04-16	259.05999755859375	260.20001220703125	257.0	257.510009765625	256.5484924316406	1495100
186	2021-04-19	256.9200134277344	259.6099853515625	255.7100067138672	256.3999938964844	255.44264221191406	1357000
187	2021-04-20	291.1199951171875	299.5199890136719	290.989990234375	295.5	294.39666748046875	7574500
188	2021-04-21	295.1300048828125	299.70001220703125	294.7900085449219	297.6499938964844	296.53863525390625	2379600
189	2021-04-22	296.1000061035156	300.04998779296875	296.0	296.5799865722656	295.47259521484375	1829400
190	2021-04-23	297.8599853515625	302.0199890136719	296.7799987792969	301.6199951171875	300.4938049316406	2845000
191	2021-04-26	303.0799865722656	304.989990234375	300.3900146484375	300.8999938964844	299.7764892578125	2337000
192	2021-04-27	300.1499938964844	301.1499938964844	299.4100036621094	299.4200134277344	298.3020324707031	1331000
193	2021-04-28	299.3800048828125	300.989990234375	294.6099853515625	295.07000732421875	293.96826171875	1618600
194	2021-04-29	297.0	297.6099853515625	293.9100036621094	294.67999267578125	293.5797119140625	838100
195	2021-04-30	294.0199890136719	295.67999267578125	291.0299987792969	292.2099914550781	291.1189270019531	1248300
196	2021-05-03	294.94000244140625	295.3699951171875	292.4100036621094	293.5	292.40411376953125	539900
197	2021-05-04	292.1499938964844	295.95001220703125	292.1499938964844	294.1400146484375	293.041748046875	1063800
198	2021-05-05	295.6300048828125	297.0	292.79998779296875	294.54998779296875	293.4501953125	812200
199	2021-05-06	293.95001220703125	296.989990234375	292.5799865722656	296.30999755859375	295.20361328125	839200
200	2021-05-07	299.5400085449219	306.0	299.5400085449219	305.2200012207031	304.0803527832031	1647100
201	2021-05-10	305.3900146484375	309.3900146484375	305.3900146484375	307.82000732421875	306.670654296875	885400
202	2021-05-11	305.54998779296875	309.6300048828125	305.5	308.1700134277344	307.01934814453125	1011800
203	2021-05-12	308.0	309.0299987792969	305.6000061035156	305.79998779296875	304.6581726074219	725800
204	2021-05-13	306.54998779296875	315.3900146484375	306.3399963378906	313.45001220703125	312.2796630859375	1612000
205	2021-05-14	314.04998779296875	314.3999938964844	308.3999938964844	309.010009765625	307.8562316894531	3057600
206	2021-05-17	310.0	310.0	290.1000061035156	297.0400085449219	295.930908203125	3581700
207	2021-05-18	297.5	300.239990234375	293.510009765625	295.9700012207031	294.8648986816406	2326900
208	2021-05-19	294.3299865722656	298.0	294.0	295.5400085449219	294.4364929199219	1155000
209	2021-05-20	295.5	297.45001220703125	291.8500061035156	293.6700134277344	292.573486328125	1439400
210	2021-05-21	295.5	296.7699890136719	294.010009765625	295.0	293.8985290527344	1416400
211	2021-05-24	295.5	295.7699890136719	292.6099853515625	292.8299865722656	291.73663330078125	901700
212	2021-05-25	292.5	295.92999267578125	292.4100036621094	293.8399963378906	292.74285888671875	1587600
213	2021-05-26	294.29998779296875	296.75	292.20001220703125	292.989990234375	291.8960266113281	1349300
214	2021-05-27	294.0	296.1300048828125	293.7699890136719	295.3599853515625	294.25714111328125	1366700
215	2021-05-28	294.739990234375	298.2900085449219	294.739990234375	297.67999267578125	296.5685119628906	986000
216	2021-06-01	299.45001220703125	301.1499938964844	298.6000061035156	300.4700012207031	299.3481140136719	991600
217	2021-06-02	300.8599853515625	300.8599853515625	298.7699890136719	299.6000061035156	298.4813537597656	1192100
218	2021-06-03	299.25	300.7099914550781	298.5	298.8299865722656	297.7142333984375	651300
219	2021-06-04	299.6700134277344	300.17999267578125	297.70001220703125	298.4200134277344	297.3057556152344	872900
220	2021-06-07	299.6499938964844	299.6499938964844	295.6000061035156	295.6000061035156	294.49627685546875	785800
221	2021-06-08	295.6000061035156	296.8500061035156	294.4599914550781	296.1600036621094	295.05419921875	685300
222	2021-06-09	296.04998779296875	297.67999267578125	294.79998779296875	296.07000732421875	294.96453857421875	804600
223	2021-06-10	296.5	297.239990234375	293.9800109863281	294.0299987792969	292.93212890625	605800
224	2021-06-11	294.5899963378906	295.239990234375	293.80999755859375	294.29998779296875	293.7405700683594	822500
225	2021-06-14	291.9100036621094	294.4200134277344	290.69000244140625	292.3599853515625	291.80426025390625	1183800
226	2021-06-15	293.42999267578125	293.5899963378906	291.3399963378906	292.1099853515625	291.55474853515625	710100
227	2021-06-16	292.9599914550781	292.9599914550781	289.489990234375	290.2699890136719	289.7182312011719	598300
228	2021-06-17	290.7099914550781	291.1700134277344	286.4200134277344	286.5299987792969	285.9853515625	837500
229	2021-06-18	284.3299865722656	285.3900146484375	281.4599914550781	281.6400146484375	281.10467529296875	1428400
230	2021-06-21	283.1600036621094	284.29998779296875	281.8599853515625	283.6300048828125	283.09088134765625	702100
231	2021-06-22	283.989990234375	284.6600036621094	282.92999267578125	283.6400146484375	283.1008605957031	490100
232	2021-06-23	283.6400146484375	284.9599914550781	283.0	283.29998779296875	282.7615051269531	788700
233	2021-06-24	284.55999755859375	285.5299987792969	282.7200012207031	285.1700134277344	284.6279602050781	446000
234	2021-06-25	285.3500061035156	287.94000244140625	285.3500061035156	286.4700012207031	285.92547607421875	966700
235	2021-06-28	286.4700012207031	286.4700012207031	283.82000732421875	284.44000244140625	283.89935302734375	530500
236	2021-06-29	283.95001220703125	285.55999755859375	283.260009765625	284.95001220703125	284.40838623046875	491100
237	2021-06-30	284.30999755859375	285.5299987792969	282.1700134277344	283.3699951171875	282.83135986328125	788000
238	2021-07-01	284.7300109863281	285.79998779296875	283.0	284.82000732421875	284.27862548828125	330100
239	2021-07-02	283.5799865722656	285.92999267578125	283.5799865722656	284.6099853515625	284.0690002441406	500500
240	2021-07-06	283.79998779296875	283.79998779296875	279.6300048828125	283.2099914550781	282.6716613769531	627900
241	2021-07-07	282.8999938964844	286.239990234375	281.80999755859375	285.25	284.7077941894531	522500
242	2021-07-08	264.1199951171875	266.3999938964844	260.5400085449219	262.7900085449219	262.2904968261719	3774100
243	2021-07-09	266.3999938964844	275.7200012207031	265.5	273.95001220703125	273.4292907714844	1825400
244	2021-07-12	271.57000732421875	272.45001220703125	269.6000061035156	270.4100036621094	269.89599609375	660100
245	2021-07-13	270.7900085449219	271.1499938964844	267.8999938964844	268.510009765625	267.9996337890625	536900
246	2021-07-14	268.5799865722656	269.95001220703125	265.8900146484375	267.2699890136719	266.761962890625	624600
247	2021-07-15	265.6400146484375	269.8999938964844	265.6400146484375	269.32000732421875	268.8080749511719	541400
248	2021-07-16	265.82000732421875	269.3599853515625	265.82000732421875	266.3299865722656	265.8237609863281	1519400
249	2021-07-19	262.8999938964844	265.8500061035156	259.8500061035156	262.8699951171875	262.3703308105469	687500
250	2021-07-20	263.1000061035156	268.0799865722656	263.1000061035156	265.95001220703125	265.4444885253906	611400
251	2021-07-21	267.54998779296875	270.20001220703125	267.54998779296875	269.3699951171875	268.85797119140625	720700
252	2021-07-22	270.8999938964844	271.0	268.489990234375	269.739990234375	269.2272644042969	567500
253	2021-07-23	268.8500061035156	272.3599853515625	268.2099914550781	271.3999938964844	270.8841247558594	335000
254	2021-07-26	270.3299865722656	271.1199951171875	266.7699890136719	267.4100036621094	266.9017028808594	537800
255	2021-07-27	265.4700012207031	265.8800048828125	260.2699890136719	261.4700012207031	260.9729919433594	1254400
256	2021-07-28	262.5899963378906	263.6199951171875	260.1600036621094	261.04998779296875	260.55377197265625	642300
257	2021-07-29	261.9100036621094	266.0	261.9100036621094	264.0199890136719	263.51812744140625	517600
258	2021-07-30	264.0	268.2200012207031	264.0	267.79998779296875	267.29095458984375	520400
259	2021-08-02	269.2099914550781	270.3999938964844	265.6000061035156	265.6000061035156	265.09515380859375	432200
260	2021-08-03	266.2200012207031	269.0	266.2200012207031	266.82000732421875	266.3128356933594	391600
261	2021-08-04	266.2099914550781	266.6600036621094	261.67999267578125	262.1199951171875	261.62176513671875	712800
262	2021-08-05	263.2900085449219	272.0	263.05999755859375	271.7200012207031	271.2035217285156	801400
263	2021-08-06	271.4800109863281	274.17999267578125	271.20001220703125	271.7699890136719	271.25341796875	530400
264	2021-08-09	271.1600036621094	272.5	268.8699951171875	269.6000061035156	269.0875549316406	1651500
265	2021-08-10	286.3599853515625	291.2900085449219	286.0	289.75	289.1992492675781	3009100
266	2021-08-11	289.2300109863281	293.1400146484375	288.5899963378906	293.1400146484375	292.58282470703125	1378800
267	2021-08-12	291.6400146484375	292.30999755859375	289.8299865722656	292.30999755859375	291.7543640136719	825400
268	2021-08-13	293.010009765625	293.3800048828125	291.5400085449219	292.6600036621094	292.1037292480469	455100
269	2021-08-16	292.5799865722656	293.2699890136719	290.3999938964844	292.8599853515625	292.3033142089844	1012500
270	2021-08-17	291.54998779296875	292.29998779296875	289.3800048828125	291.8699951171875	291.3152160644531	807300
271	2021-08-18	291.3699951171875	293.2799987792969	291.2799987792969	291.80999755859375	291.2553405761719	595100
272	2021-08-19	290.2900085449219	292.010009765625	289.5	291.07000732421875	290.5167541503906	885000
273	2021-08-20	290.6700134277344	291.20001220703125	289.2699890136719	290.260009765625	289.7082824707031	484600
274	2021-08-23	291.3399963378906	293.0799865722656	290.4800109863281	292.2900085449219	291.73443603515625	316900
275	2021-08-24	293.25	294.3800048828125	291.7900085449219	291.989990234375	291.4349670410156	501100
276	2021-08-25	292.5	294.07000732421875	291.3599853515625	293.4200134277344	292.8622741699219	554400
277	2021-08-26	293.0799865722656	294.0	291.7699890136719	292.20001220703125	291.64459228515625	739900
278	2021-08-27	293.6600036621094	294.8699951171875	292.6000061035156	294.4599914550781	293.9002990722656	612900
279	2021-08-30	294.2699890136719	295.9800109863281	292.9100036621094	293.55999755859375	293.00201416015625	521000
280	2021-08-31	294.0	295.2200012207031	279.0	280.6700134277344	280.1365051269531	4821100
281	2021-09-01	280.9800109863281	292.44000244140625	280.9800109863281	291.44000244140625	290.88604736328125	2918100
282	2021-09-02	290.30999755859375	296.1600036621094	290.30999755859375	295.9200134277344	295.3575439453125	1195900
283	2021-09-03	294.9599914550781	296.95001220703125	290.9599914550781	291.6300048828125	291.07568359375	1202500
284	2021-09-07	291.0299987792969	293.6700134277344	286.5799865722656	287.57000732421875	287.0234069824219	1538700
285	2021-09-08	288.0	292.2300109863281	286.8900146484375	291.9100036621094	291.3551330566406	888800
286	2021-09-09	290.8599853515625	290.8599853515625	283.5	284.0899963378906	283.54998779296875	482500
287	2021-09-10	284.3699951171875	286.0799865722656	280.0	280.0	280.0	1080300
288	2021-09-13	282.1000061035156	284.5799865722656	280.19000244140625	281.4599914550781	281.4599914550781	908300
289	2021-09-14	281.2200012207031	282.2900085449219	279.739990234375	280.0	280.0	347900
290	2021-09-15	279.95001220703125	284.2799987792969	279.3299865722656	281.4800109863281	281.4800109863281	1680600
291	2021-09-16	282.3599853515625	284.04998779296875	279.57000732421875	279.8699951171875	279.8699951171875	1387900
292	2021-09-17	279.1600036621094	280.5799865722656	276.5400085449219	277.4599914550781	277.4599914550781	1230600
293	2021-09-20	273.5	274.8599853515625	268.9599914550781	271.7099914550781	271.7099914550781	652900
294	2021-09-21	273.3999938964844	274.29998779296875	269.3699951171875	269.54998779296875	269.54998779296875	445200
295	2021-09-22	270.6499938964844	272.54998779296875	268.6600036621094	269.92999267578125	269.92999267578125	1022400
296	2021-09-23	270.6600036621094	273.1199951171875	270.6600036621094	271.69000244140625	271.69000244140625	885100
297	2021-09-24	270.3800048828125	272.82000732421875	270.3800048828125	272.42999267578125	272.42999267578125	526100
298	2021-09-27	271.9800109863281	277.489990234375	271.9800109863281	275.6000061035156	275.6000061035156	581200
299	2021-09-28	273.7900085449219	275.04998779296875	271.1700134277344	274.0199890136719	274.0199890136719	647200
300	2021-09-29	275.54998779296875	276.70001220703125	272.75	273.1000061035156	273.1000061035156	562100
301	2021-09-30	274.760009765625	275.1400146484375	270.6400146484375	270.6400146484375	270.6400146484375	540200
302	2021-10-01	272.3699951171875	277.9700012207031	271.92999267578125	276.9599914550781	276.9599914550781	1327700
303	2021-10-04	275.30999755859375	278.6700134277344	274.9599914550781	276.489990234375	276.489990234375	1024800
304	2021-10-05	277.3599853515625	281.7300109863281	277.1099853515625	279.1700134277344	279.1700134277344	647300
305	2021-10-06	277.0	282.6199951171875	276.1499938964844	282.5299987792969	282.5299987792969	484900
306	2021-10-07	284.8800048828125	285.2699890136719	281.4200134277344	282.5899963378906	282.5899963378906	692200
307	2021-10-08	283.4100036621094	286.0899963378906	282.7200012207031	285.4700012207031	285.4700012207031	682800
308	2021-10-11	286.1300048828125	286.3599853515625	282.6000061035156	283.0	283.0	731300
309	2021-10-12	283.2799987792969	284.9599914550781	283.0199890136719	283.4599914550781	283.4599914550781	839200
310	2021-10-13	284.0	287.1300048828125	283.19000244140625	286.67999267578125	286.67999267578125	467700
311	2021-10-14	288.05999755859375	292.4599914550781	287.7300109863281	292.3299865722656	292.3299865722656	798500
312	2021-10-15	294.05999755859375	295.739990234375	292.8699951171875	295.5899963378906	295.5899963378906	687900
313	2021-10-18	294.9200134277344	297.6000061035156	293.95001220703125	297.4100036621094	297.4100036621094	552700
314	2021-10-19	297.20001220703125	298.7300109863281	295.0	297.5	297.5	732800
315	2021-10-20	294.82000732421875	301.4700012207031	294.82000732421875	301.07000732421875	301.07000732421875	1056300
316	2021-10-21	302.57000732421875	302.92999267578125	300.4700012207031	301.9599914550781	301.9599914550781	509800
317	2021-10-22	302.3599853515625	306.7900085449219	301.6000061035156	305.3299865722656	305.3299865722656	546500
318	2021-10-25	305.2099914550781	306.4599914550781	301.8800048828125	302.3800048828125	302.3800048828125	604100
319	2021-10-26	303.2699890136719	305.4599914550781	302.4100036621094	304.1700134277344	304.1700134277344	491000
320	2021-10-27	304.6099853515625	307.95001220703125	304.2799987792969	304.6300048828125	304.6300048828125	781700
321	2021-10-28	306.0299987792969	309.95001220703125	305.3999938964844	309.760009765625	309.760009765625	464900
322	2021-10-29	308.1000061035156	310.9700012207031	307.95001220703125	310.25	310.25	471300
323	2021-11-01	311.7300109863281	311.8900146484375	308.95001220703125	309.67999267578125	309.67999267578125	430600
324	2021-11-02	310.8900146484375	311.20001220703125	308.7900085449219	311.0799865722656	311.0799865722656	483200
325	2021-11-03	311.010009765625	311.8900146484375	308.04998779296875	310.4200134277344	310.4200134277344	695500
326	2021-11-04	311.1199951171875	311.1199951171875	306.239990234375	306.7300109863281	306.7300109863281	480800
327	2021-11-05	308.20001220703125	309.3900146484375	306.9700012207031	308.4100036621094	308.4100036621094	864200
328	2021-11-08	309.6199951171875	309.92999267578125	306.6300048828125	309.25	309.25	721300
329	2021-11-09	309.2200012207031	312.4100036621094	308.57000732421875	311.3999938964844	311.3999938964844	1324900
330	2021-11-10	310.44000244140625	312.3800048828125	309.8399963378906	310.55999755859375	310.55999755859375	298500
331	2021-11-11	310.05999755859375	310.94000244140625	308.0799865722656	308.7200012207031	308.7200012207031	589700
332	2021-11-12	308.54998779296875	311.17999267578125	308.54998779296875	310.95001220703125	310.95001220703125	578400
333	2021-11-15	311.0199890136719	312.5	309.1000061035156	309.3999938964844	309.3999938964844	164900
334	2021-11-16	309.6300048828125	311.92999267578125	309.6300048828125	310.1700134277344	310.1700134277344	1306500
335	2021-11-17	309.9100036621094	311.489990234375	304.010009765625	304.239990234375	304.239990234375	1413400
336	2021-11-18	305.010009765625	307.30999755859375	301.57000732421875	306.42999267578125	306.42999267578125	847900
337	2021-11-19	307.2799987792969	307.2799987792969	303.7300109863281	304.489990234375	304.489990234375	600500
338	2021-11-22	303.9100036621094	305.2799987792969	301.0899963378906	301.489990234375	301.489990234375	449400
339	2021-11-23	302.0899963378906	305.7300109863281	301.3299865722656	305.1300048828125	305.1300048828125	573600
340	2021-11-24	304.4599914550781	305.6099853515625	303.0799865722656	304.1600036621094	304.1600036621094	813300
341	2021-11-26	299.0	300.1400146484375	294.760009765625	294.92999267578125	294.92999267578125	673000
342	2021-11-29	296.2300109863281	299.07000732421875	296.0	296.19000244140625	296.19000244140625	862600
343	2021-11-30	294.0	295.760009765625	290.8500061035156	290.8500061035156	290.8500061035156	1872500
344	2021-12-01	295.20001220703125	295.7699890136719	287.3999938964844	287.5400085449219	287.5400085449219	1054400
345	2021-12-02	287.9100036621094	291.6099853515625	287.5400085449219	290.7099914550781	290.7099914550781	1313500
346	2021-12-03	291.5299987792969	291.5299987792969	286.0199890136719	287.95001220703125	287.95001220703125	1426200