Volt/voltron/data/MKC.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	97.76000213623047	98.25499725341797	96.30999755859375	96.76000213623047	94.96217346191406	1058200
3	2020-07-27	96.90499877929688	98.04000091552734	96.59500122070312	98.01000213623047	96.18896484375	780800
4	2020-07-28	95.75	97.625	95.23500061035156	96.49500274658203	94.70211029052734	1164800
5	2020-07-29	96.95999908447266	97.77999877929688	96.68000030517578	97.16999816894531	95.36455535888672	747000
6	2020-07-30	96.68000030517578	97.04499816894531	95.75	96.91999816894531	95.11920928955078	799000
7	2020-07-31	96.5999984741211	97.44999694824219	95.46499633789062	97.44999694824219	95.63935089111328	1286400
8	2020-08-03	97.84500122070312	98.58999633789062	97.23500061035156	98.1449966430664	96.32144927978516	881600
9	2020-08-04	98.00499725341797	99.41500091552734	97.96499633789062	99.12999725341797	97.28813934326172	736400
10	2020-08-05	99.3499984741211	99.38500213623047	97.81999969482422	98.625	96.79253387451172	987400
11	2020-08-06	98.2699966430664	99.68000030517578	98.13500213623047	99.5250015258789	97.6758041381836	694200
12	2020-08-07	99.06500244140625	100.91999816894531	99.06500244140625	100.7750015258789	98.902587890625	1243400
13	2020-08-10	100.74500274658203	101.2750015258789	100.01000213623047	100.91000366210938	99.03507232666016	878000
14	2020-08-11	101.0	101.0	98.56500244140625	98.88500213623047	97.04769134521484	785600
15	2020-08-12	99.25499725341797	101.56999969482422	99.24500274658203	100.83000183105469	98.95655822753906	860200
16	2020-08-13	100.73500061035156	101.48999786376953	99.375	101.0199966430664	99.14302825927734	999600
17	2020-08-14	101.0	101.75499725341797	100.41999816894531	100.7750015258789	98.902587890625	837400
18	2020-08-17	100.24500274658203	101.70500183105469	100.03500366210938	101.1500015258789	99.27062225341797	916000
19	2020-08-18	101.16500091552734	102.0	100.45999908447266	101.24500274658203	99.36385345458984	603600
20	2020-08-19	101.69999694824219	101.69999694824219	100.62000274658203	101.26000213623047	99.37857818603516	611800
21	2020-08-20	100.3949966430664	102.06999969482422	100.23500061035156	101.44499969482422	99.56013488769531	734600
22	2020-08-21	101.56999969482422	101.98999786376953	101.25	101.57499694824219	99.6877212524414	714200
23	2020-08-24	101.79499816894531	102.08000183105469	100.8949966430664	101.41999816894531	99.53559875488281	660800
24	2020-08-25	102.12999725341797	102.12999725341797	100.81500244140625	101.38999938964844	99.50615692138672	583800
25	2020-08-26	101.20999908447266	103.29000091552734	100.43499755859375	102.75	100.84088134765625	828400
26	2020-08-27	102.9749984741211	103.62000274658203	102.67500305175781	102.7249984741211	100.81634521484375	525400
27	2020-08-28	102.55999755859375	102.80999755859375	101.375	102.29499816894531	100.39434051513672	573600
28	2020-08-31	102.2249984741211	103.43499755859375	102.16999816894531	103.0999984741211	101.18438720703125	759200
29	2020-09-01	102.68499755859375	103.09500122070312	101.69499969482422	102.96499633789062	101.05188751220703	650400
30	2020-09-02	103.5	105.21499633789062	103.16500091552734	104.88999938964844	102.94112396240234	847800
31	2020-09-03	104.44999694824219	105.53500366210938	101.20500183105469	102.00499725341797	100.10972595214844	891200
32	2020-09-04	102.19999694824219	102.68499755859375	99.4000015258789	100.92500305175781	99.04979705810547	1151000
33	2020-09-08	100.88500213623047	100.92500305175781	98.58000183105469	98.76000213623047	96.92501831054688	1175600
34	2020-09-09	99.51000213623047	102.91999816894531	99.51000213623047	101.34500122070312	99.46199798583984	1246800
35	2020-09-10	100.92500305175781	101.3550033569336	98.44000244140625	99.09500122070312	97.25379180908203	792800
36	2020-09-11	99.3550033569336	99.68499755859375	98.41999816894531	99.31999969482422	97.47462463378906	746400
37	2020-09-14	100.0	101.41000366210938	99.49500274658203	100.05000305175781	98.19105529785156	1044600
38	2020-09-15	100.36499786376953	101.58000183105469	99.81999969482422	100.17500305175781	98.31372833251953	1067200
39	2020-09-16	100.68000030517578	101.30000305175781	99.25	99.33999633789062	97.4942398071289	1057800
40	2020-09-17	97.98500061035156	98.36499786376953	95.55500030517578	96.36499786376953	94.57451629638672	1771200
41	2020-09-18	96.20999908447266	97.29499816894531	94.19999694824219	94.9800033569336	93.21525573730469	1790600
42	2020-09-21	94.26499938964844	95.46499633789062	93.71499633789062	95.19999694824219	93.43115997314453	1185600
43	2020-09-22	95.0250015258789	96.47000122070312	94.8550033569336	96.19499969482422	94.40768432617188	1355400
44	2020-09-23	96.68499755859375	96.80000305175781	92.54499816894531	92.74500274658203	91.02178192138672	1410600
45	2020-09-24	93.02999877929688	96.19499969482422	92.90499877929688	94.42500305175781	92.67057037353516	1240200
46	2020-09-25	94.5	96.08499908447266	94.15499877929688	95.78500366210938	94.00528717041016	1080600
47	2020-09-28	97.37000274658203	98.27999877929688	96.88999938964844	97.58999633789062	95.77674865722656	2829800
48	2020-09-29	96.4000015258789	96.58000183105469	91.61000061035156	94.94499969482422	93.18090057373047	4796800
49	2020-09-30	95.69000244140625	98.08499908447266	95.5	97.05000305175781	95.24679565429688	1861400
50	2020-10-01	97.37000274658203	97.7300033569336	95.56500244140625	96.5999984741211	94.8051528930664	1524400
51	2020-10-02	95.38500213623047	96.95500183105469	95.07499694824219	96.41999816894531	94.93314361572266	1006000
52	2020-10-05	96.66500091552734	97.66999816894531	96.40499877929688	97.54000091552734	96.03587341308594	816400
53	2020-10-06	97.88500213623047	97.88500213623047	95.62000274658203	95.81999969482422	94.34239959716797	1087000
54	2020-10-07	96.33000183105469	97.5199966430664	96.05999755859375	97.08999633789062	95.59281921386719	977000
55	2020-10-08	97.45999908447266	97.625	96.83499908447266	97.16500091552734	95.66665649414062	695200
56	2020-10-09	97.8949966430664	98.51499938964844	97.63500213623047	98.05500030517578	96.54293823242188	732400
57	2020-10-12	98.05500030517578	100.6050033569336	97.99500274658203	100.44999694824219	98.9010009765625	1039600
58	2020-10-13	100.26499938964844	101.66500091552734	99.30500030517578	100.11499786376953	98.5711669921875	1297600
59	2020-10-14	99.87000274658203	100.7699966430664	98.87000274658203	99.00499725341797	97.47828674316406	635000
60	2020-10-15	98.36000061035156	100.05500030517578	98.13500213623047	99.57499694824219	98.03948974609375	699200
61	2020-10-16	100.06500244140625	100.98999786376953	99.69000244140625	99.69499969482422	98.15764617919922	809000
62	2020-10-19	99.9749984741211	100.70999908447266	98.56500244140625	98.76499938964844	97.24198150634766	681000
63	2020-10-20	98.9000015258789	99.37000274658203	97.8499984741211	97.97000122070312	96.4592514038086	533000
64	2020-10-21	97.94499969482422	98.67500305175781	97.54499816894531	97.66999816894531	96.16387176513672	398800
65	2020-10-22	97.5	97.81500244140625	96.86499786376953	97.31500244140625	95.8143539428711	554400
66	2020-10-23	97.76499938964844	98.45999908447266	97.31500244140625	98.2300033569336	96.71524047851562	553800
67	2020-10-26	97.41500091552734	97.97000122070312	96.36499786376953	97.02999877929688	95.53374481201172	535600
68	2020-10-27	97.25	97.63999938964844	96.0199966430664	96.1050033569336	94.62300872802734	1094800
69	2020-10-28	94.86000061035156	95.52999877929688	92.69999694824219	92.83499908447266	91.40343475341797	907800
70	2020-10-29	92.79499816894531	93.49500274658203	91.92500305175781	91.94999694824219	90.53207397460938	863000
71	2020-10-30	91.55000305175781	92.15499877929688	89.25499725341797	90.25499725341797	88.86322021484375	1375600
72	2020-11-02	91.69000244140625	93.28500366210938	91.56999969482422	92.58499908447266	91.15728759765625	1005000
73	2020-11-03	93.58999633789062	94.70999908447266	93.01000213623047	93.83999633789062	92.39292907714844	698600
74	2020-11-04	94.41500091552734	96.2750015258789	94.18000030517578	94.48999786376953	93.03291320800781	787000
75	2020-11-05	95.8949966430664	95.96499633789062	93.82499694824219	94.2699966430664	92.8163070678711	826400
76	2020-11-06	94.37999725341797	95.94000244140625	93.5	94.33000183105469	92.87538146972656	718600
77	2020-11-09	95.875	97.0	88.91999816894531	89.16000366210938	87.78511047363281	2137200
78	2020-11-10	89.5	91.93000030517578	89.08000183105469	90.97000122070312	89.56719207763672	1152800
79	2020-11-11	91.82499694824219	93.54000091552734	91.70500183105469	93.44499969482422	92.00402069091797	1027000
80	2020-11-12	94.08000183105469	94.36499786376953	91.44000244140625	92.48999786376953	91.0637435913086	623000
81	2020-11-13	92.44000244140625	92.9800033569336	91.1500015258789	92.30999755859375	90.88652038574219	596200
82	2020-11-16	92.59500122070312	92.91500091552734	90.76499938964844	92.08999633789062	90.66991424560547	1145400
83	2020-11-17	91.61499786376953	92.36499786376953	90.90499877929688	91.33000183105469	89.921630859375	1334200
84	2020-11-18	91.4800033569336	92.41999816894531	90.875	91.09500122070312	89.69026947021484	1096800
85	2020-11-19	90.91000366210938	91.80999755859375	90.09500122070312	91.62000274658203	90.20716857910156	864400
86	2020-11-20	92.0250015258789	92.65499877929688	91.43499755859375	91.83499908447266	90.41885375976562	957600
87	2020-11-23	92.11499786376953	92.51000213623047	90.91500091552734	91.5	90.08901977539062	1054200
88	2020-11-24	92.5	94.04000091552734	92.06500244140625	93.2699966430664	91.83171844482422	1804400
89	2020-11-25	93.33999633789062	94.43499755859375	92.61000061035156	92.79499816894531	91.36405181884766	731000
90	2020-11-27	93.5	94.0999984741211	92.125	93.23999786376953	91.80218505859375	575200
91	2020-11-30	92.90499877929688	93.61000061035156	91.13500213623047	93.48999786376953	92.04833221435547	1792400
92	2020-12-01	95.0199966430664	95.0199966430664	92.33999633789062	93.63999938964844	92.19601440429688	1425100
93	2020-12-02	93.48999786376953	94.4000015258789	91.16000366210938	91.41999816894531	90.01024627685547	980900
94	2020-12-03	91.4000015258789	92.91000366210938	91.26000213623047	92.6500015258789	91.22128295898438	837600
95	2020-12-04	92.51000213623047	93.94999694824219	92.01000213623047	93.94999694824219	92.5012435913086	838700
96	2020-12-07	93.88999938964844	94.30999755859375	92.16999816894531	92.63999938964844	91.21144104003906	816200
97	2020-12-08	92.16999816894531	93.8499984741211	92.05000305175781	93.44000244140625	91.99910736083984	710800
98	2020-12-09	93.33000183105469	93.41000366210938	91.76000213623047	93.12000274658203	91.68403625488281	827000
99	2020-12-10	93.22000122070312	93.63999938964844	92.44999694824219	93.05000305175781	91.6151123046875	655700
100	2020-12-11	92.9000015258789	93.72000122070312	92.80000305175781	93.41999816894531	91.97940826416016	828800
101	2020-12-14	93.83999633789062	94.9800033569336	93.23999786376953	93.27999877929688	91.84156799316406	759200
102	2020-12-15	93.30000305175781	93.80999755859375	91.58000183105469	91.7699966430664	90.35484313964844	1312800
103	2020-12-16	91.9800033569336	93.16999816894531	91.80999755859375	92.70999908447266	91.28034973144531	982900
104	2020-12-17	93.13999938964844	95.33999633789062	92.93000030517578	94.5999984741211	93.1412124633789	1182800
105	2020-12-18	94.48999786376953	95.05000305175781	92.27999877929688	93.37000274658203	91.93018341064453	2191300
106	2020-12-21	92.26000213623047	94.12000274658203	91.88999938964844	93.69000244140625	92.24525451660156	1221200
107	2020-12-22	93.61000061035156	93.81999969482422	92.36000061035156	92.95999908447266	91.52649688720703	808700
108	2020-12-23	93.30000305175781	93.58999633789062	92.58000183105469	92.9800033569336	91.54620361328125	650500
109	2020-12-24	92.9800033569336	93.58999633789062	92.45999908447266	93.47000122070312	92.02864074707031	217600
110	2020-12-28	93.68000030517578	94.02999877929688	92.9000015258789	93.41999816894531	91.97940826416016	460000
111	2020-12-29	93.41999816894531	95.69000244140625	93.27999877929688	94.81999969482422	93.35781860351562	1205600
112	2020-12-30	95.41999816894531	95.48999786376953	94.23999786376953	94.55999755859375	93.4368667602539	1157800
113	2020-12-31	94.55999755859375	95.76000213623047	94.0	95.5999984741211	94.46451568603516	1190900
114	2021-01-04	95.77999877929688	95.95999908447266	93.18000030517578	93.98999786376953	92.87364196777344	987600
115	2021-01-05	93.80000305175781	94.48999786376953	92.33000183105469	94.2300033569336	93.11079406738281	825200
116	2021-01-06	93.76000213623047	95.25	93.33999633789062	93.93000030517578	92.81436157226562	1199500
117	2021-01-07	93.95999908447266	94.88999938964844	92.6500015258789	94.79000091552734	93.66414642333984	1090400
118	2021-01-08	95.0199966430664	95.4000015258789	94.05000305175781	95.20999908447266	94.07915496826172	842400
119	2021-01-11	95.54000091552734	95.86000061035156	93.08000183105469	93.62999725341797	92.51791381835938	765000
120	2021-01-12	93.68000030517578	93.94999694824219	91.95999908447266	92.44999694824219	91.3519287109375	1118600
121	2021-01-13	92.83999633789062	93.75	92.3499984741211	93.26000213623047	92.15231323242188	953700
122	2021-01-14	93.04000091552734	93.04000091552734	90.91999816894531	91.62000274658203	90.53179931640625	2018700
123	2021-01-15	91.86000061035156	93.95999908447266	91.4800033569336	93.43000030517578	92.32029724121094	1893300
124	2021-01-19	93.80999755859375	94.18000030517578	91.91999816894531	93.01000213623047	91.90528106689453	1442300
125	2021-01-20	92.80000305175781	93.05000305175781	91.22000122070312	91.75	90.6602554321289	1143000
126	2021-01-21	91.75	91.83999633789062	90.55999755859375	91.45999908447266	90.37369537353516	878400
127	2021-01-22	91.51000213623047	92.31999969482422	90.48999786376953	91.87000274658203	90.7788314819336	1051900
128	2021-01-25	92.11000061035156	94.86000061035156	91.93000030517578	94.55000305175781	93.42699432373047	1513100
129	2021-01-26	94.55000305175781	96.41000366210938	93.77999877929688	96.08999633789062	94.94869995117188	1613800
130	2021-01-27	95.87000274658203	98.80000305175781	93.95999908447266	94.06999969482422	92.95269012451172	2608500
131	2021-01-28	91.0	94.98999786376953	89.66000366210938	91.0199966430664	89.93891906738281	1862700
132	2021-01-29	90.6500015258789	91.19999694824219	88.37999725341797	89.54000091552734	88.47650909423828	2733500
133	2021-02-01	89.26000213623047	90.02999877929688	87.38999938964844	89.18000030517578	88.12077331542969	1402800
134	2021-02-02	89.23999786376953	91.16999816894531	88.58000183105469	89.4800033569336	88.4172134399414	1132800
135	2021-02-03	89.37000274658203	89.91000366210938	87.66000366210938	88.72000122070312	87.6662368774414	1315900
136	2021-02-04	88.76000213623047	89.62999725341797	88.5	88.87999725341797	87.82433319091797	835200
137	2021-02-05	89.25	90.98999786376953	88.5999984741211	90.29000091552734	89.21759796142578	1610200
138	2021-02-08	90.91000366210938	91.19999694824219	89.70999908447266	90.83000183105469	89.75117492675781	858900
139	2021-02-09	90.98999786376953	91.3499984741211	90.25	90.7699966430664	89.69188690185547	792600
140	2021-02-10	91.48999786376953	91.48999786376953	90.12000274658203	90.80000305175781	89.7215347290039	710500
141	2021-02-11	90.61000061035156	91.08999633789062	89.44999694824219	89.87999725341797	88.81246185302734	611400
142	2021-02-12	89.87999725341797	90.12999725341797	88.63999938964844	89.6500015258789	88.58518981933594	1062000
143	2021-02-16	89.69999694824219	90.11000061035156	86.87000274658203	86.93000030517578	85.89749908447266	2056800
144	2021-02-17	86.22000122070312	86.80999755859375	85.5999984741211	85.94999694824219	84.92913818359375	3036000
145	2021-02-18	85.87000274658203	87.58999633789062	85.06999969482422	86.48999786376953	85.46272277832031	1917000
146	2021-02-19	86.81999969482422	86.81999969482422	83.97000122070312	84.12000274658203	83.1208724975586	1446300
147	2021-02-22	84.12000274658203	84.12000274658203	82.76000213623047	83.95999908447266	82.9627685546875	1404400
148	2021-02-23	84.26000213623047	85.63999938964844	83.91000366210938	84.37000274658203	83.36790466308594	1376700
149	2021-02-24	83.6500015258789	85.3499984741211	83.54000091552734	84.80000305175781	83.79280090332031	2024800
150	2021-02-25	84.88999938964844	85.83999633789062	83.91999816894531	84.41000366210938	83.40743255615234	767800
151	2021-02-26	84.51000213623047	84.79000091552734	83.76000213623047	84.27999877929688	83.27896881103516	1377700
152	2021-03-01	84.79000091552734	85.4000015258789	84.19000244140625	84.55000305175781	83.54576873779297	1287700
153	2021-03-02	84.69000244140625	85.51000213623047	84.11000061035156	84.9000015258789	83.89160919189453	866400
154	2021-03-03	84.6500015258789	84.9000015258789	83.13999938964844	83.19000244140625	82.20191955566406	1440400
155	2021-03-04	83.58999633789062	84.62999725341797	82.58000183105469	82.9000015258789	81.91536712646484	1665000
156	2021-03-05	83.13999938964844	84.9000015258789	82.02999877929688	84.43000030517578	83.42719268798828	1162400
157	2021-03-08	84.52999877929688	84.75	83.66000366210938	84.1500015258789	83.1505126953125	1401800
158	2021-03-09	84.5	86.31999969482422	84.31999969482422	85.0199966430664	84.01017761230469	1351600
159	2021-03-10	85.22000122070312	86.29000091552734	84.05000305175781	85.9000015258789	84.8797378540039	1034400
160	2021-03-11	85.66000366210938	86.80000305175781	85.38999938964844	85.81999969482422	84.8006820678711	851700
161	2021-03-12	86.20999908447266	86.88999938964844	85.45999908447266	86.80999755859375	85.77892303466797	1097100
162	2021-03-15	87.16999816894531	88.05000305175781	86.93000030517578	87.33999633789062	86.30261993408203	1530700
163	2021-03-16	87.30999755859375	87.9000015258789	86.77999877929688	87.2300033569336	86.19393920898438	966500
164	2021-03-17	86.66000366210938	87.41999816894531	86.19999694824219	86.6500015258789	85.62083435058594	1410600
165	2021-03-18	86.22000122070312	86.94000244140625	85.4800033569336	86.31999969482422	85.29473876953125	1093600
166	2021-03-19	86.5	87.91000366210938	86.3499984741211	86.54000091552734	85.51213073730469	2363000
167	2021-03-22	86.63999938964844	87.91999816894531	86.38999938964844	87.8499984741211	86.80656433105469	976100
168	2021-03-23	88.18000030517578	88.33999633789062	87.0199966430664	87.55999755859375	86.52001190185547	1043500
169	2021-03-24	86.62999725341797	88.04000091552734	86.0	87.52999877929688	86.49037170410156	1238400
170	2021-03-25	88.0999984741211	89.26000213623047	87.4000015258789	88.69999694824219	87.64646911621094	974000
171	2021-03-26	88.5	90.51000213623047	88.5	90.20999908447266	89.13854217529297	1411100
172	2021-03-29	90.0	91.0	89.4000015258789	90.12999725341797	89.05949401855469	1647900
173	2021-03-30	95.8499984741211	95.88999938964844	89.56999969482422	89.9000015258789	88.83222198486328	4028600
174	2021-03-31	89.72000122070312	89.87000274658203	88.81999969482422	89.16000366210938	88.10101318359375	1795500
175	2021-04-01	89.08999633789062	90.1500015258789	87.58000183105469	89.23999786376953	88.18006134033203	1808800
176	2021-04-05	89.16999816894531	90.26000213623047	88.58999633789062	89.08000183105469	88.02195739746094	1226300
177	2021-04-06	88.80999755859375	89.94000244140625	88.70999908447266	89.7300033569336	88.66424560546875	1231400
178	2021-04-07	90.05000305175781	90.05000305175781	88.69999694824219	89.16000366210938	88.10101318359375	1211600
179	2021-04-08	89.01000213623047	89.93000030517578	89.01000213623047	89.63999938964844	88.57530212402344	2671700
180	2021-04-09	89.18000030517578	89.80999755859375	87.72000122070312	88.11000061035156	87.39496612548828	959500
181	2021-04-12	88.06999969482422	88.5	87.61000061035156	88.2300033569336	87.51399993896484	1277400
182	2021-04-13	88.02999877929688	88.76000213623047	87.86000061035156	88.0199966430664	87.3056869506836	1496000
183	2021-04-14	88.08999633789062	88.23999786376953	86.9800033569336	87.91000366210938	87.19659423828125	877300
184	2021-04-15	88.22000122070312	88.56999969482422	87.94999694824219	88.4800033569336	87.76197052001953	769400
185	2021-04-16	88.73999786376953	88.88999938964844	88.02999877929688	88.79000091552734	88.06944274902344	935000
186	2021-04-19	88.5999984741211	89.08000183105469	87.87000274658203	88.8499984741211	88.12895965576172	1315500
187	2021-04-20	88.76000213623047	90.68000030517578	88.58000183105469	90.62000274658203	89.88459777832031	1822000
188	2021-04-21	91.16999816894531	92.12000274658203	91.0	91.91999816894531	91.1740493774414	1770000
189	2021-04-22	91.91999816894531	92.11000061035156	91.19999694824219	91.41999816894531	90.6781005859375	1042900
190	2021-04-23	91.4000015258789	91.81999969482422	90.7699966430664	91.47000122070312	90.72769927978516	1369000
191	2021-04-26	91.5	91.5	90.0999984741211	90.3499984741211	89.61679077148438	1651600
192	2021-04-27	90.30000305175781	90.5	89.41000366210938	89.87000274658203	89.14068603515625	956900
193	2021-04-28	90.08000183105469	90.58999633789062	89.12000274658203	89.31999969482422	88.59514617919922	712200
194	2021-04-29	89.43000030517578	90.81999969482422	89.43000030517578	90.5999984741211	89.86476135253906	669400
195	2021-04-30	90.62000274658203	90.80999755859375	89.79000091552734	90.36000061035156	89.626708984375	1719400
196	2021-05-03	90.26000213623047	91.54000091552734	90.26000213623047	90.9000015258789	90.1623306274414	725600
197	2021-05-04	91.16000366210938	91.44999694824219	89.8499984741211	90.37000274658203	89.63662719726562	1104200
198	2021-05-05	90.1500015258789	90.62000274658203	89.7300033569336	90.45999908447266	89.72589874267578	918100
199	2021-05-06	90.9800033569336	91.83000183105469	89.70999908447266	90.2300033569336	89.49776458740234	1206300
200	2021-05-07	90.12999725341797	90.5	88.80999755859375	89.33000183105469	88.60506439208984	843200
201	2021-05-10	89.55000305175781	91.62000274658203	89.41000366210938	90.68000030517578	89.94410705566406	1765000
202	2021-05-11	91.11000061035156	91.31999969482422	89.25	89.72000122070312	88.99189758300781	1029600
203	2021-05-12	89.80000305175781	90.06999969482422	88.75	88.94000244140625	88.2182388305664	951300
204	2021-05-13	88.58999633789062	90.66999816894531	88.5	90.26000213623047	89.52751922607422	1384900
205	2021-05-14	90.19999694824219	90.56999969482422	89.55999755859375	89.55999755859375	88.83319854736328	876700
206	2021-05-17	89.83000183105469	90.4800033569336	89.11000061035156	89.13999938964844	88.4166030883789	948800
207	2021-05-18	88.8499984741211	90.18000030517578	88.55999755859375	89.19000244140625	88.4662094116211	1048400
208	2021-05-19	89.11000061035156	89.8499984741211	88.68000030517578	89.80999755859375	89.08116912841797	1174600
209	2021-05-20	89.61000061035156	91.37000274658203	89.31999969482422	90.87000274658203	90.13257598876953	1123400
210	2021-05-21	91.12999725341797	91.66999816894531	90.2300033569336	90.5999984741211	89.86476135253906	1354500
211	2021-05-24	90.80000305175781	91.3499984741211	90.44999694824219	90.5999984741211	89.86476135253906	959400
212	2021-05-25	90.62000274658203	90.62000274658203	89.43000030517578	90.30000305175781	89.56719970703125	1089100
213	2021-05-26	90.44999694824219	90.66000366210938	88.11000061035156	89.66000366210938	88.93238830566406	1418600
214	2021-05-27	89.80999755859375	90.05000305175781	88.56999969482422	88.69999694824219	87.98017120361328	3122700
215	2021-05-28	88.98999786376953	89.9000015258789	88.87999725341797	89.05999755859375	88.33724975585938	1794500
216	2021-06-01	89.41999816894531	89.77999877929688	88.45999908447266	88.93000030517578	88.20831298828125	1274700
217	2021-06-02	89.20999908447266	89.7699966430664	88.88999938964844	89.68000030517578	88.95222473144531	882800
218	2021-06-03	89.51000213623047	89.7300033569336	88.87999725341797	89.66999816894531	88.94230651855469	927800
219	2021-06-04	89.83000183105469	90.0	89.25	89.80999755859375	89.08116912841797	698200
220	2021-06-07	89.80000305175781	89.8499984741211	88.62000274658203	89.48999786376953	88.76376342773438	1064500
221	2021-06-08	89.7300033569336	89.97000122070312	88.0	88.5	87.78180694580078	1177600
222	2021-06-09	88.06999969482422	88.91000366210938	87.75	88.12999725341797	87.41480255126953	1620900
223	2021-06-10	88.4000015258789	88.8499984741211	88.04000091552734	88.73999786376953	88.01985168457031	1190900
224	2021-06-11	88.79000091552734	89.0	88.0999984741211	88.8499984741211	88.12895965576172	1565200
225	2021-06-14	88.69999694824219	89.20999908447266	88.37999725341797	89.19999694824219	88.47611999511719	861500
226	2021-06-15	89.41000366210938	89.54000091552734	88.6500015258789	88.7699966430664	88.04961395263672	1005800
227	2021-06-16	88.8499984741211	89.0	87.43000030517578	87.56999969482422	86.8593521118164	952300
228	2021-06-17	87.4800033569336	87.81999969482422	86.68000030517578	87.54000091552734	86.82958984375	1111400
229	2021-06-18	87.27999877929688	87.7300033569336	86.05000305175781	86.12999725341797	85.43103790283203	2690400
230	2021-06-21	86.16999816894531	87.2699966430664	86.16999816894531	87.16999816894531	86.46259307861328	1301100
231	2021-06-22	87.16999816894531	87.88999938964844	87.0	87.26000213623047	86.55186462402344	1081600
232	2021-06-23	87.22000122070312	87.22000122070312	86.08000183105469	86.11000061035156	85.41120147705078	1621600
233	2021-06-24	86.20999908447266	86.4000015258789	85.58000183105469	86.27999877929688	85.57981872558594	910900
234	2021-06-25	86.31999969482422	87.45999908447266	86.02999877929688	87.27999877929688	86.57170104980469	4280900
235	2021-06-28	87.62999725341797	88.70999908447266	87.55000305175781	88.1500015258789	87.43464660644531	1252600
236	2021-06-29	88.1500015258789	88.69999694824219	87.33000183105469	87.62000274658203	86.90894317626953	1280500
237	2021-06-30	87.9800033569336	88.4800033569336	87.44999694824219	88.31999969482422	87.60326385498047	1817500
238	2021-07-01	87.48999786376953	88.95999908447266	86.69000244140625	87.97000122070312	87.256103515625	2431600
239	2021-07-02	88.62000274658203	89.2300033569336	88.19000244140625	88.58999633789062	87.8710708618164	1127800
240	2021-07-06	88.5	88.62000274658203	87.4000015258789	88.05000305175781	87.33545684814453	1045200
241	2021-07-07	87.9000015258789	88.77999877929688	87.69000244140625	88.18000030517578	87.46440124511719	989400
242	2021-07-08	87.87000274658203	88.6500015258789	86.88999938964844	87.08000183105469	86.37332153320312	1285100
243	2021-07-09	87.16000366210938	87.2699966430664	86.37000274658203	87.0999984741211	86.73180389404297	1060500
244	2021-07-12	86.94999694824219	86.94999694824219	85.8499984741211	86.69000244140625	86.32353973388672	1208300
245	2021-07-13	86.55000305175781	86.88999938964844	85.5199966430664	85.69999694824219	85.33772277832031	867900
246	2021-07-14	85.62999725341797	86.44000244140625	85.29000091552734	86.18000030517578	85.8156967163086	953000
247	2021-07-15	86.1500015258789	87.08999633789062	85.83999633789062	87.06999969482422	86.7019271850586	611200
248	2021-07-16	87.29000091552734	87.97000122070312	87.0	87.9000015258789	87.52842712402344	790200
249	2021-07-19	87.70999908447266	88.63999938964844	87.33000183105469	88.61000061035156	88.23542022705078	1234900
250	2021-07-20	88.6500015258789	89.52999877929688	87.62000274658203	87.69999694824219	87.32926177978516	1004700
251	2021-07-21	87.58999633789062	87.6500015258789	85.54000091552734	85.55999755859375	85.19831085205078	1354700
252	2021-07-22	85.36000061035156	85.41000366210938	84.37000274658203	84.7300033569336	84.371826171875	1130900
253	2021-07-23	84.81999969482422	85.95999908447266	84.51000213623047	85.72000122070312	85.35763549804688	986500
254	2021-07-26	85.16999816894531	85.75	84.98999786376953	85.37999725341797	85.01907348632812	817400
255	2021-07-27	85.33999633789062	86.58000183105469	85.06999969482422	85.75	85.38751220703125	1168400
256	2021-07-28	85.41999816894531	85.70999908447266	84.2699966430664	84.69999694824219	84.34194946289062	972800
257	2021-07-29	85.01000213623047	85.06999969482422	84.08000183105469	84.25	83.89385223388672	870500
258	2021-07-30	84.47000122070312	85.08999633789062	84.08999633789062	84.16999816894531	83.8141860961914	1402400
259	2021-08-02	84.20999908447266	84.76000213623047	83.8499984741211	84.08999633789062	83.73452758789062	826500
260	2021-08-03	83.98999786376953	84.94000244140625	83.7300033569336	83.79000091552734	83.43579864501953	848500
261	2021-08-04	83.7300033569336	83.83000183105469	82.66999816894531	83.18000030517578	82.82837677001953	1048300
262	2021-08-05	83.36000061035156	83.63999938964844	82.91000366210938	83.25	82.89807891845703	908800
263	2021-08-06	83.18000030517578	83.94999694824219	83.08000183105469	83.43000030517578	83.07731628417969	809400
264	2021-08-09	83.68000030517578	84.0	83.23999786376953	83.69999694824219	83.34617614746094	655700
265	2021-08-10	83.80999755859375	84.31999969482422	83.63999938964844	84.23999786376953	83.8838882446289	1520800
266	2021-08-11	84.23999786376953	85.91999816894531	84.23999786376953	85.4800033569336	85.11865234375	1218300
267	2021-08-12	85.61000061035156	85.83999633789062	85.08999633789062	85.68000030517578	85.31781005859375	908400
268	2021-08-13	86.04000091552734	86.94999694824219	85.9000015258789	86.68000030517578	86.31358337402344	876500
269	2021-08-16	86.80000305175781	87.44000244140625	86.41999816894531	87.37999725341797	87.0106201171875	825000
270	2021-08-17	87.43000030517578	88.02999877929688	87.08000183105469	87.83999633789062	87.46867370605469	654800
271	2021-08-18	87.72000122070312	87.9800033569336	86.30999755859375	86.33999633789062	85.97501373291016	700600
272	2021-08-19	86.20999908447266	87.58999633789062	86.20999908447266	87.4800033569336	87.11019897460938	830600
273	2021-08-20	87.19999694824219	87.91999816894531	86.80999755859375	87.55999755859375	87.18985748291016	1002000
274	2021-08-23	87.4000015258789	87.5	86.43000030517578	86.7300033569336	86.36337280273438	979100
275	2021-08-24	86.73999786376953	86.73999786376953	85.52999877929688	85.87999725341797	85.51696014404297	1036300
276	2021-08-25	85.66000366210938	85.88999938964844	84.91999816894531	85.55999755859375	85.19831085205078	766300
277	2021-08-26	85.30999755859375	85.5	84.30999755859375	84.93000030517578	84.57097625732422	659400
278	2021-08-27	84.93000030517578	85.66999816894531	84.63999938964844	85.22000122070312	84.85974884033203	532100
279	2021-08-30	85.12000274658203	85.83999633789062	84.87999725341797	85.44999694824219	85.08877563476562	397500
280	2021-08-31	85.58000183105469	86.37999725341797	85.01000213623047	86.29000091552734	85.92523193359375	1019200
281	2021-09-01	86.51000213623047	87.62000274658203	86.37999725341797	87.4000015258789	87.0305404663086	964800
282	2021-09-02	87.3499984741211	88.06999969482422	87.33000183105469	88.04000091552734	87.66783142089844	822100
283	2021-09-03	88.0	88.4000015258789	87.54000091552734	88.08000183105469	87.7076644897461	517600
284	2021-09-07	87.98999786376953	87.98999786376953	86.54000091552734	86.97000122070312	86.60235595703125	778000
285	2021-09-08	87.0999984741211	88.51000213623047	87.0999984741211	88.3499984741211	87.97651672363281	946300
286	2021-09-09	88.29000091552734	88.33999633789062	86.73999786376953	86.76000213623047	86.39324188232422	980000
287	2021-09-10	86.6500015258789	86.91000366210938	85.47000122070312	85.55000305175781	85.18836212158203	1938500
288	2021-09-13	85.81999969482422	86.62000274658203	85.12000274658203	85.1500015258789	84.79004669189453	850800
289	2021-09-14	85.06999969482422	85.47000122070312	84.77999877929688	85.08000183105469	84.72034454345703	1143000
290	2021-09-15	84.80000305175781	85.83999633789062	84.62000274658203	85.3499984741211	84.98919677734375	1021700
291	2021-09-16	85.4000015258789	86.5199966430664	84.88999938964844	86.11000061035156	85.74598693847656	1180400
292	2021-09-17	86.18000030517578	86.80000305175781	85.76000213623047	86.2699966430664	85.90531158447266	2386700
293	2021-09-20	85.80999755859375	86.62999725341797	85.11000061035156	85.6500015258789	85.28793334960938	1596900
294	2021-09-21	85.7300033569336	86.58999633789062	85.36000061035156	85.47000122070312	85.10869598388672	1039400
295	2021-09-22	86.12000274658203	86.2699966430664	85.04000091552734	85.33000183105469	84.96929168701172	972600
296	2021-09-23	85.5199966430664	86.16000366210938	84.62999725341797	84.77999877929688	84.4216079711914	806500
297	2021-09-24	84.62999725341797	85.19000244140625	84.3499984741211	84.55000305175781	84.19258880615234	850100
298	2021-09-27	84.5999984741211	85.36000061035156	84.23999786376953	84.3499984741211	83.9934310913086	1255700
299	2021-09-28	84.23999786376953	84.54000091552734	82.72000122070312	83.26000213623047	82.90803527832031	1559900
300	2021-09-29	83.19999694824219	84.27999877929688	83.19999694824219	83.69000244140625	83.33621978759766	1680800
301	2021-09-30	81.0	83.16999816894531	80.31999969482422	81.02999877929688	80.68746185302734	2376900
302	2021-10-01	80.80000305175781	81.48999786376953	80.33999633789062	80.70999908447266	80.36881256103516	1432300
303	2021-10-04	80.69000244140625	82.04000091552734	80.48999786376953	80.69000244140625	80.3488998413086	1451700
304	2021-10-05	80.58999633789062	80.98999786376953	79.97000122070312	80.05000305175781	79.71160888671875	1602500
305	2021-10-06	79.86000061035156	80.33999633789062	79.11000061035156	80.27999877929688	79.94063568115234	1245400
306	2021-10-07	80.3499984741211	81.36000061035156	80.2699966430664	80.43000030517578	80.08999633789062	1679900
307	2021-10-08	80.4000015258789	80.62999725341797	79.12999725341797	79.30999755859375	79.30999755859375	1084100
308	2021-10-11	79.08000183105469	79.91000366210938	78.4000015258789	78.41999816894531	78.41999816894531	1008200
309	2021-10-12	78.30999755859375	78.9000015258789	77.8499984741211	78.0999984741211	78.0999984741211	1453400
310	2021-10-13	78.19999694824219	79.05999755859375	77.8499984741211	78.88999938964844	78.88999938964844	1092400
311	2021-10-14	79.12999725341797	80.29000091552734	79.04000091552734	80.26000213623047	80.26000213623047	1096300
312	2021-10-15	80.41999816894531	80.5	79.37999725341797	79.62999725341797	79.62999725341797	875700
313	2021-10-18	79.20999908447266	80.1500015258789	78.98999786376953	79.41000366210938	79.41000366210938	881200
314	2021-10-19	79.66999816894531	79.93000030517578	79.16000366210938	79.87999725341797	79.87999725341797	626700
315	2021-10-20	80.12999725341797	81.08000183105469	80.12999725341797	80.69000244140625	80.69000244140625	880700
316	2021-10-21	80.94999694824219	81.01000213623047	80.18000030517578	80.30999755859375	80.30999755859375	1043600
317	2021-10-22	80.29000091552734	81.56999969482422	80.29000091552734	80.7300033569336	80.7300033569336	815700
318	2021-10-25	80.63999938964844	80.83000183105469	80.0	80.68000030517578	80.68000030517578	862500
319	2021-10-26	80.76000213623047	81.36000061035156	80.55999755859375	81.05999755859375	81.05999755859375	831700
320	2021-10-27	81.41999816894531	81.5	79.97000122070312	80.47000122070312	80.47000122070312	862700
321	2021-10-28	80.41000366210938	81.23999786376953	80.30000305175781	81.18000030517578	81.18000030517578	812600
322	2021-10-29	81.04000091552734	81.76000213623047	79.8499984741211	80.2300033569336	80.2300033569336	1571200
323	2021-11-01	80.02999877929688	80.94000244140625	80.02999877929688	80.69000244140625	80.69000244140625	815600
324	2021-11-02	80.94000244140625	81.41999816894531	79.66000366210938	81.36000061035156	81.36000061035156	871000
325	2021-11-03	81.41999816894531	82.27999877929688	81.30999755859375	82.25	82.25	897600
326	2021-11-04	81.88999938964844	82.08000183105469	81.05000305175781	81.30999755859375	81.30999755859375	884000
327	2021-11-05	81.30000305175781	81.88999938964844	80.9800033569336	81.2300033569336	81.2300033569336	714600
328	2021-11-08	81.05999755859375	81.05999755859375	79.2699966430664	80.31999969482422	80.31999969482422	1240600
329	2021-11-09	80.27999877929688	80.98999786376953	79.93000030517578	80.9800033569336	80.9800033569336	855900
330	2021-11-10	81.18000030517578	82.3499984741211	81.0	82.30999755859375	82.30999755859375	1139200
331	2021-11-11	82.30999755859375	82.30999755859375	81.16999816894531	81.45999908447266	81.45999908447266	805800
332	2021-11-12	81.80999755859375	82.52999877929688	81.52999877929688	81.76000213623047	81.76000213623047	687100
333	2021-11-15	82.11000061035156	83.06999969482422	81.63999938964844	82.69000244140625	82.69000244140625	876800
334	2021-11-16	82.87999725341797	83.6500015258789	82.8499984741211	83.4800033569336	83.4800033569336	877200
335	2021-11-17	83.37000274658203	83.98999786376953	82.94999694824219	83.94999694824219	83.94999694824219	984500
336	2021-11-18	83.80000305175781	83.80000305175781	82.63999938964844	83.55000305175781	83.55000305175781	1007700
337	2021-11-19	84.11000061035156	85.02999877929688	83.69999694824219	83.97000122070312	83.97000122070312	1686100
338	2021-11-22	83.91000366210938	85.08999633789062	83.36000061035156	84.7699966430664	84.7699966430664	1677000
339	2021-11-23	84.93000030517578	85.77999877929688	84.62000274658203	85.41000366210938	85.41000366210938	1115600
340	2021-11-24	85.41000366210938	85.81999969482422	84.83000183105469	85.48999786376953	85.48999786376953	948300
341	2021-11-26	85.5	87.30000305175781	85.18000030517578	85.54000091552734	85.54000091552734	1402300
342	2021-11-29	85.80999755859375	87.25	85.4000015258789	86.98999786376953	86.98999786376953	2159100
343	2021-11-30	86.3499984741211	87.19999694824219	85.37999725341797	85.81999969482422	85.81999969482422	6211300
344	2021-12-01	86.16999816894531	88.27999877929688	86.0999984741211	86.55000305175781	86.55000305175781	2402400
345	2021-12-02	86.94000244140625	88.11000061035156	86.88999938964844	87.01000213623047	87.01000213623047	1672400
346	2021-12-03	87.62999725341797	88.56999969482422	87.0999984741211	88.54000091552734	88.54000091552734	1223700