Volt/voltron/data/LMT.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	388.0	393.489990234375	383.6099853515625	386.2099914550781	370.00140380859375	1305700
3	2020-07-27	384.7300109863281	385.989990234375	380.1099853515625	382.0899963378906	366.0543518066406	1047000
4	2020-07-28	382.0	390.2099914550781	382.0	386.6600036621094	370.4325256347656	1132100
5	2020-07-29	389.55999755859375	390.4700012207031	384.6300048828125	387.29998779296875	371.045654296875	1209600
6	2020-07-30	382.7099914550781	385.8399963378906	380.8599853515625	381.7200012207031	365.69989013671875	983300
7	2020-07-31	380.54998779296875	381.3699951171875	373.67999267578125	378.9700012207031	363.06524658203125	1101800
8	2020-08-03	376.8399963378906	378.4100036621094	371.44000244140625	377.1000061035156	361.2737731933594	923100
9	2020-08-04	379.0799865722656	380.8399963378906	376.2900085449219	377.989990234375	362.12640380859375	900600
10	2020-08-05	380.0	384.8699951171875	378.2699890136719	383.5	367.4051513671875	1018500
11	2020-08-06	381.7799987792969	383.19000244140625	378.0899963378906	379.739990234375	363.8029479980469	698500
12	2020-08-07	380.010009765625	386.6600036621094	378.760009765625	385.6199951171875	369.4361877441406	924900
13	2020-08-10	386.0199890136719	391.1099853515625	385.9599914550781	389.260009765625	372.9234313964844	856000
14	2020-08-11	391.510009765625	399.489990234375	391.3299865722656	391.9599914550781	375.5101013183594	1312800
15	2020-08-12	394.0199890136719	396.5199890136719	391.2900085449219	392.44000244140625	375.969970703125	878500
16	2020-08-13	390.3500061035156	394.04998779296875	387.0	389.239990234375	372.90423583984375	1053600
17	2020-08-14	388.6400146484375	394.20001220703125	388.0199890136719	391.4200134277344	374.9927978515625	648600
18	2020-08-17	393.9800109863281	395.19000244140625	387.7300109863281	388.9599914550781	372.6360168457031	864100
19	2020-08-18	389.1700134277344	391.9100036621094	388.3399963378906	390.260009765625	373.8815002441406	806100
20	2020-08-19	390.0799865722656	391.9700012207031	388.8399963378906	390.04998779296875	373.6802673339844	717400
21	2020-08-20	388.2799987792969	389.20001220703125	383.5799865722656	387.8800048828125	371.60137939453125	1203700
22	2020-08-21	387.7099914550781	390.7900085449219	386.8599853515625	389.57000732421875	373.220458984375	996000
23	2020-08-24	390.8299865722656	395.57000732421875	389.8999938964844	395.0400085449219	378.4608459472656	1006400
24	2020-08-25	395.7200012207031	402.3800048828125	392.3999938964844	394.8399963378906	378.2692565917969	987400
25	2020-08-26	393.0	397.6600036621094	390.55999755859375	395.44000244140625	378.8440856933594	908600
26	2020-08-27	396.8399963378906	400.0899963378906	394.8800048828125	395.0199890136719	378.44171142578125	700300
27	2020-08-28	395.510009765625	396.0	391.7300109863281	395.5899963378906	378.9877624511719	728300
28	2020-08-31	392.1700134277344	395.0	388.4700012207031	390.260009765625	376.1636047363281	1030400
29	2020-09-01	387.82000732421875	389.19000244140625	385.0	386.80999755859375	372.8382263183594	908400
30	2020-09-02	385.1499938964844	398.8999938964844	384.1099853515625	398.07000732421875	383.6914978027344	1214500
31	2020-09-03	399.5	401.8800048828125	383.3800048828125	386.2900085449219	372.3370056152344	1500800
32	2020-09-04	388.510009765625	391.54998779296875	379.5799865722656	385.0199890136719	371.1128234863281	933600
33	2020-09-08	383.989990234375	385.2900085449219	378.3599853515625	380.2300109863281	366.49591064453125	1071600
34	2020-09-09	382.69000244140625	389.4200134277344	381.010009765625	385.239990234375	371.324951171875	1218300
35	2020-09-10	386.0199890136719	388.5299987792969	378.3299865722656	379.1099853515625	365.4163513183594	716000
36	2020-09-11	381.4700012207031	390.5	380.75	389.45001220703125	375.3828430175781	933800
37	2020-09-14	393.3699951171875	396.6700134277344	391.6199951171875	393.75	379.52752685546875	991000
38	2020-09-15	395.6499938964844	396.0	386.8900146484375	392.54998779296875	378.3708801269531	955700
39	2020-09-16	391.1099853515625	399.6000061035156	390.92999267578125	395.5799865722656	381.2914123535156	1052200
40	2020-09-17	392.0	398.54998779296875	389.5400085449219	395.94000244140625	381.6384582519531	959500
41	2020-09-18	394.1499938964844	399.0	394.1499938964844	395.1400146484375	380.8673095703125	2636400
42	2020-09-21	388.5	389.8699951171875	377.2300109863281	379.6099853515625	365.89825439453125	1447400
43	2020-09-22	381.8800048828125	392.4800109863281	381.3399963378906	388.4200134277344	374.3900451660156	1286300
44	2020-09-23	389.2300109863281	394.42999267578125	381.989990234375	383.239990234375	369.39715576171875	1223300
45	2020-09-24	383.25	384.489990234375	375.1000061035156	378.760009765625	365.0789489746094	1295100
46	2020-09-25	377.45001220703125	388.3999938964844	376.45001220703125	386.70001220703125	372.732177734375	1375400
47	2020-09-28	390.0	396.6099853515625	389.6499938964844	390.510009765625	376.4045715332031	980000
48	2020-09-29	389.6099853515625	393.1499938964844	387.510009765625	388.739990234375	374.698486328125	1113100
49	2020-09-30	389.4700012207031	389.760009765625	380.510009765625	383.2799987792969	369.43572998046875	1410300
50	2020-10-01	384.0	390.0	379.0	380.8900146484375	367.13201904296875	1103900
51	2020-10-02	376.0	383.4800109863281	374.2799987792969	380.5799865722656	366.8332214355469	1217200
52	2020-10-05	383.239990234375	385.8900146484375	378.8599853515625	383.9599914550781	370.09112548828125	825000
53	2020-10-06	386.0299987792969	386.1099853515625	376.0199890136719	376.4599914550781	362.8620300292969	954900
54	2020-10-07	378.6000061035156	383.8399963378906	378.55999755859375	382.94000244140625	369.1080017089844	826500
55	2020-10-08	383.8999938964844	389.19000244140625	382.2799987792969	388.5899963378906	374.5539245605469	694900
56	2020-10-09	388.4100036621094	390.1000061035156	385.2900085449219	385.92999267578125	371.989990234375	675000
57	2020-10-12	386.0	390.510009765625	383.260009765625	388.9200134277344	374.87200927734375	807400
58	2020-10-13	386.1400146484375	390.55999755859375	385.1199951171875	388.95001220703125	374.90093994140625	973300
59	2020-10-14	387.1400146484375	395.4599914550781	387.1400146484375	390.7200012207031	376.60699462890625	1090300
60	2020-10-15	387.3299865722656	388.8699951171875	383.2200012207031	386.1199951171875	372.1731262207031	792000
61	2020-10-16	388.489990234375	389.7799987792969	386.0899963378906	386.5	372.5393981933594	952100
62	2020-10-19	387.239990234375	389.6000061035156	381.6700134277344	383.7099914550781	369.8501892089844	1181000
63	2020-10-20	382.5899963378906	385.7900085449219	371.79998779296875	372.2099914550781	358.76556396484375	1779200
64	2020-10-21	372.2099914550781	375.0	365.0	367.1400146484375	353.8786926269531	1931200
65	2020-10-22	367.5	371.1099853515625	365.1499938964844	368.9599914550781	355.6329650878906	1255100
66	2020-10-23	371.3399963378906	376.19000244140625	369.010009765625	374.3299865722656	360.8089599609375	1178800
67	2020-10-26	369.42999267578125	369.8699951171875	362.5	368.54998779296875	355.2377624511719	1387200
68	2020-10-27	367.0	367.9800109863281	360.80999755859375	362.42999267578125	349.3388366699219	977400
69	2020-10-28	356.8699951171875	360.0	350.45001220703125	350.8599853515625	338.1867370605469	1679900
70	2020-10-29	350.0	356.2300109863281	348.2900085449219	352.44000244140625	339.70965576171875	1548000
71	2020-10-30	350.6400146484375	353.7300109863281	345.6499938964844	350.1300048828125	337.4831237792969	1309800
72	2020-11-02	356.1199951171875	359.9100036621094	350.7200012207031	352.4200134277344	339.6903991699219	1707700
73	2020-11-03	357.1300048828125	366.20001220703125	356.2099914550781	363.44000244140625	350.31231689453125	1484600
74	2020-11-04	371.07000732421875	381.4599914550781	369.510009765625	372.1600036621094	358.7173767089844	2146400
75	2020-11-05	374.54998779296875	376.5	363.7699890136719	364.70001220703125	351.5268249511719	1709300
76	2020-11-06	363.29998779296875	363.7300109863281	357.95001220703125	361.2699890136719	348.220703125	1401600
77	2020-11-09	379.6000061035156	381.5199890136719	363.7300109863281	363.95001220703125	350.803955078125	1956900
78	2020-11-10	365.0	373.44000244140625	363.94000244140625	371.2799987792969	357.8691711425781	1708000
79	2020-11-11	372.8699951171875	373.3299865722656	365.67999267578125	369.2799987792969	355.94140625	1115200
80	2020-11-12	367.5	370.57000732421875	365.510009765625	367.8900146484375	354.6016540527344	856100
81	2020-11-13	370.57000732421875	376.0	369.2300109863281	375.1400146484375	361.5897521972656	921000
82	2020-11-16	378.04998779296875	380.69000244140625	376.0799865722656	377.1300048828125	363.50787353515625	1306700
83	2020-11-17	375.6600036621094	380.4800109863281	375.25	375.8999938964844	362.3222961425781	1321100
84	2020-11-18	377.489990234375	383.4700012207031	376.239990234375	377.55999755859375	363.92236328125	1066800
85	2020-11-19	375.0	377.75	372.1700134277344	376.4599914550781	362.8620300292969	1075400
86	2020-11-20	375.9700012207031	377.239990234375	367.6199951171875	368.0199890136719	354.7268981933594	1117500
87	2020-11-23	371.5400085449219	374.5299987792969	369.8599853515625	370.8500061035156	357.4547119140625	929200
88	2020-11-24	375.2799987792969	378.4800109863281	373.05999755859375	378.4800109863281	364.80908203125	959000
89	2020-11-25	377.0899963378906	381.95001220703125	376.2300109863281	378.3399963378906	364.67413330078125	854800
90	2020-11-27	378.80999755859375	378.80999755859375	373.45001220703125	374.3399963378906	360.8186340332031	612300
91	2020-11-30	370.7900085449219	372.44000244140625	363.3900146484375	365.0	354.276611328125	1608400
92	2020-12-01	368.4700012207031	373.2900085449219	364.8699951171875	364.989990234375	354.2669372558594	1299700
93	2020-12-02	364.989990234375	365.989990234375	360.010009765625	361.3599853515625	350.7435607910156	2520000
94	2020-12-03	362.1199951171875	369.5	360.9599914550781	362.0299987792969	351.3938903808594	1758400
95	2020-12-04	363.1199951171875	367.7300109863281	362.1099853515625	366.6099853515625	355.8393249511719	1222600
96	2020-12-07	366.8999938964844	366.8999938964844	360.5400085449219	362.1300048828125	351.490966796875	1390500
97	2020-12-08	360.9800109863281	363.1700134277344	358.8399963378906	359.2300109863281	348.6761779785156	1783600
98	2020-12-09	359.8500061035156	362.5899963378906	356.95001220703125	361.3500061035156	350.73388671875	1522200
99	2020-12-10	359.5199890136719	364.2200012207031	355.20001220703125	355.3900146484375	344.9490051269531	1378700
100	2020-12-11	354.54998779296875	363.1199951171875	354.19000244140625	361.7099914550781	351.08331298828125	1409800
101	2020-12-14	363.5	365.6199951171875	357.44000244140625	357.6600036621094	347.15228271484375	1370500
102	2020-12-15	358.7300109863281	359.8900146484375	355.45001220703125	357.57000732421875	347.06494140625	1521000
103	2020-12-16	357.25	357.8999938964844	353.6499938964844	354.57000732421875	344.153076171875	1986200
104	2020-12-17	355.92999267578125	357.6600036621094	351.8800048828125	352.6000061035156	342.2409362792969	1658100
105	2020-12-18	352.0400085449219	356.7900085449219	350.010009765625	356.0299987792969	345.5701904296875	4342000
106	2020-12-21	353.1600036621094	353.94000244140625	346.6000061035156	349.3500061035156	339.08642578125	2128700
107	2020-12-22	349.3500061035156	350.6199951171875	347.3900146484375	347.9200134277344	337.6984558105469	1820800
108	2020-12-23	349.95001220703125	355.0	349.3999938964844	351.6000061035156	341.27032470703125	1307500
109	2020-12-24	352.8299865722656	354.05999755859375	350.3999938964844	351.9700012207031	341.62945556640625	508800
110	2020-12-28	353.1099853515625	357.82000732421875	351.7099914550781	354.17999267578125	343.7745361328125	1023400
111	2020-12-29	356.0	357.3500061035156	351.79998779296875	353.8999938964844	343.50274658203125	1055900
112	2020-12-30	353.0	356.6099853515625	353.0	354.1600036621094	343.7550964355469	840800
113	2020-12-31	353.82000732421875	356.0299987792969	352.2300109863281	354.9800109863281	344.551025390625	1318500
114	2021-01-04	354.9800109863281	354.9800109863281	341.07000732421875	344.6400146484375	334.51483154296875	1887200
115	2021-01-05	344.6400146484375	351.19000244140625	343.29998779296875	348.7900085449219	338.5428771972656	1479100
116	2021-01-06	343.0	351.9200134277344	342.7799987792969	348.0299987792969	337.80517578125	1897500
117	2021-01-07	344.3599853515625	347.8500061035156	341.3399963378906	342.54998779296875	332.4861755371094	2048900
118	2021-01-08	341.8800048828125	343.4700012207031	335.010009765625	336.1000061035156	326.2257080078125	3226300
119	2021-01-11	335.0	339.0	333.32000732421875	337.67999267578125	327.75927734375	3196400
120	2021-01-12	336.5199890136719	343.3699951171875	335.6300048828125	341.8500061035156	331.8067626953125	3002200
121	2021-01-13	341.4100036621094	347.20001220703125	339.1700134277344	345.489990234375	335.3398132324219	1648100
122	2021-01-14	348.0	354.7900085449219	346.8500061035156	347.44000244140625	337.2325439453125	1965600
123	2021-01-15	347.0899963378906	350.5	344.2799987792969	347.2699890136719	337.0675048828125	1853100
124	2021-01-19	350.739990234375	350.9700012207031	341.4800109863281	341.5	331.4670104980469	2017200
125	2021-01-20	342.5400085449219	343.7799987792969	339.2200012207031	341.6700134277344	331.632080078125	1780000
126	2021-01-21	341.6700134277344	343.6099853515625	338.9599914550781	339.6700134277344	329.6908264160156	1661800
127	2021-01-22	338.739990234375	341.8399963378906	337.2099914550781	339.8800048828125	329.8946533203125	1557600
128	2021-01-25	339.3599853515625	346.8900146484375	337.8999938964844	343.510009765625	333.4179992675781	1976600
129	2021-01-26	339.0	343.9800109863281	330.69000244140625	330.69000244140625	320.97467041015625	3542400
130	2021-01-27	332.2799987792969	335.7300109863281	329.6700134277344	332.510009765625	322.74114990234375	2666300
131	2021-01-28	332.1400146484375	334.67999267578125	327.17999267578125	327.92999267578125	318.2957458496094	1837800
132	2021-01-29	327.1000061035156	328.9800109863281	321.7200012207031	321.82000732421875	312.365234375	2101100
133	2021-02-01	324.8800048828125	325.6499938964844	319.80999755859375	324.0299987792969	314.5102844238281	1615500
134	2021-02-02	327.42999267578125	335.20001220703125	326.69000244140625	332.70001220703125	322.92559814453125	2065400
135	2021-02-03	331.67999267578125	333.3999938964844	328.29998779296875	332.3900146484375	322.6247253417969	2683100
136	2021-02-04	333.989990234375	338.4200134277344	332.17999267578125	337.2300109863281	327.322509765625	2174100
137	2021-02-05	339.5899963378906	341.4200134277344	336.5	337.0400085449219	327.1380920410156	1454700
138	2021-02-08	339.010009765625	339.5	335.20001220703125	337.8399963378906	327.9145812988281	1549900
139	2021-02-09	338.5400085449219	344.510009765625	336.57000732421875	342.3399963378906	332.2823486328125	1677500
140	2021-02-10	343.2200012207031	343.739990234375	339.1499938964844	342.19000244140625	332.13677978515625	1728900
141	2021-02-11	340.7799987792969	344.6099853515625	338.0299987792969	339.1400146484375	329.1763916015625	1181600
142	2021-02-12	338.3999938964844	340.6400146484375	336.55999755859375	337.7300109863281	327.80780029296875	1207300
143	2021-02-16	339.25	340.0	333.82000732421875	335.0299987792969	325.1871032714844	1668400
144	2021-02-17	334.70001220703125	339.2699890136719	332.7900085449219	337.0	327.0992431640625	2010900
145	2021-02-18	336.8800048828125	339.5799865722656	335.2799987792969	337.9200134277344	327.99224853515625	1296200
146	2021-02-19	339.07000732421875	339.0899963378906	335.25	335.4200134277344	325.565673828125	1849200
147	2021-02-22	333.79998779296875	343.55999755859375	333.2099914550781	340.4700012207031	330.46734619140625	1657200
148	2021-02-23	345.1300048828125	347.4700012207031	338.3299865722656	346.2300109863281	336.05810546875	2400000
149	2021-02-24	347.2799987792969	350.29998779296875	344.6099853515625	346.5299987792969	336.3492736816406	2068700
150	2021-02-25	345.79998779296875	349.1000061035156	340.6700134277344	341.69000244140625	331.6514892578125	1568000
151	2021-02-26	338.0	338.760009765625	330.0	330.25	323.0054016113281	2024000
152	2021-03-01	334.0	337.7200012207031	332.82000732421875	333.4700012207031	326.1547546386719	1654500
153	2021-03-02	333.2699890136719	340.010009765625	332.6700134277344	338.5899963378906	331.1624450683594	2076300
154	2021-03-03	339.6099853515625	346.3299865722656	338.5899963378906	340.9100036621094	333.4315490722656	4052300
155	2021-03-04	340.4800109863281	344.3500061035156	334.1499938964844	338.25	330.82989501953125	2196700
156	2021-03-05	338.4700012207031	341.1700134277344	335.1300048828125	340.42999267578125	332.9620666503906	1451300
157	2021-03-08	343.5	346.05999755859375	338.44000244140625	341.45001220703125	333.959716796875	1599100
158	2021-03-09	341.4100036621094	342.8500061035156	337.2699890136719	337.5	330.0963439941406	1448800
159	2021-03-10	339.4100036621094	343.19000244140625	335.69000244140625	340.8399963378906	333.3630676269531	1760100
160	2021-03-11	341.0	343.6300048828125	338.4599914550781	339.7300109863281	332.2774353027344	1673500
161	2021-03-12	339.6400146484375	343.6499938964844	338.6199951171875	340.19000244140625	332.7273254394531	2151900
162	2021-03-15	344.3800048828125	346.6400146484375	342.6000061035156	346.4100036621094	338.8109130859375	2055800
163	2021-03-16	346.510009765625	349.0	342.29998779296875	347.1300048828125	339.5151062011719	1687700
164	2021-03-17	347.8299865722656	355.54998779296875	347.1300048828125	351.0199890136719	343.31976318359375	2083000
165	2021-03-18	353.8699951171875	359.0	352.5400085449219	358.45001220703125	350.5868225097656	2272200
166	2021-03-19	359.42999267578125	359.42999267578125	350.1000061035156	355.07000732421875	347.2809143066406	5739100
167	2021-03-22	352.0	358.3699951171875	352.0	357.6600036621094	349.8141174316406	2190900
168	2021-03-23	357.1099853515625	359.25	352.6700134277344	353.6099853515625	345.8529357910156	1474600
169	2021-03-24	354.989990234375	362.67999267578125	354.989990234375	356.1199951171875	348.3078918457031	1592300
170	2021-03-25	354.7699890136719	361.7900085449219	354.2200012207031	361.2200012207031	353.2960205078125	1598100
171	2021-03-26	362.30999755859375	365.25	359.75	364.7099914550781	356.70947265625	2010500
172	2021-03-29	365.0	374.239990234375	365.0	372.7900085449219	364.6122131347656	2245500
173	2021-03-30	373.25	374.1300048828125	368.6099853515625	370.5400085449219	362.4115905761719	1518600
174	2021-03-31	370.75	372.6099853515625	367.3800048828125	369.5	361.39434814453125	1375500
175	2021-04-01	368.989990234375	372.989990234375	368.3399963378906	371.0199890136719	362.8810119628906	1261600
176	2021-04-05	372.05999755859375	380.3999938964844	372.05999755859375	378.75	370.44146728515625	1489300
177	2021-04-06	376.510009765625	380.1000061035156	376.32000732421875	378.9700012207031	370.6566467285156	1035700
178	2021-04-07	378.739990234375	380.3999938964844	376.07000732421875	380.19000244140625	371.849853515625	976900
179	2021-04-08	379.6000061035156	387.4200134277344	378.30999755859375	386.0199890136719	377.55194091796875	1863400
180	2021-04-09	386.8800048828125	390.260009765625	383.6600036621094	386.2300109863281	377.75738525390625	1400900
181	2021-04-12	387.1300048828125	388.7099914550781	384.2900085449219	387.8500061035156	379.3418273925781	1067400
182	2021-04-13	386.55999755859375	388.20001220703125	384.3399963378906	387.1099853515625	378.6180725097656	1124300
183	2021-04-14	387.3999938964844	391.239990234375	387.0	388.6700134277344	380.1438293457031	1078800
184	2021-04-15	388.6700134277344	392.0	387.70001220703125	390.6300048828125	382.06085205078125	1289400
185	2021-04-16	392.82000732421875	394.3399963378906	389.79998779296875	391.80999755859375	383.2149658203125	1499500
186	2021-04-19	392.0	392.3900146484375	386.6199951171875	391.7300109863281	383.13671875	1317600
187	2021-04-20	388.0	391.5	384.6199951171875	387.3299865722656	378.8332214355469	1370100
188	2021-04-21	387.5199890136719	390.8900146484375	384.95001220703125	387.239990234375	378.7452087402344	1358500
189	2021-04-22	386.7699890136719	386.7699890136719	378.3999938964844	380.0899963378906	371.7520446777344	1670500
190	2021-04-23	378.5899963378906	378.5899963378906	373.32000732421875	377.2900085449219	369.01348876953125	1298000
191	2021-04-26	374.2799987792969	375.30999755859375	370.7200012207031	371.9800109863281	363.8199768066406	1518100
192	2021-04-27	371.5	374.239990234375	370.1400146484375	373.2200012207031	365.03277587890625	1564900
193	2021-04-28	373.4599914550781	373.8800048828125	370.95001220703125	372.94000244140625	364.7589416503906	1110400
194	2021-04-29	375.0	381.9800109863281	374.8399963378906	380.3500061035156	372.0063781738281	1385600
195	2021-04-30	378.8599853515625	382.0	377.6000061035156	380.55999755859375	372.21173095703125	1103700
196	2021-05-03	379.7699890136719	386.3900146484375	379.05999755859375	385.30999755859375	376.8575439453125	1347400
197	2021-05-04	387.25	390.1499938964844	384.5400085449219	387.4800109863281	378.9799499511719	1509600
198	2021-05-05	386.3399963378906	387.4800109863281	381.7099914550781	386.3699951171875	377.894287109375	1079300
199	2021-05-06	387.989990234375	389.29998779296875	386.0	387.3399963378906	378.843017578125	1079500
200	2021-05-07	387.0	392.6000061035156	385.8900146484375	390.3399963378906	381.7771911621094	1203700
201	2021-05-10	391.3599853515625	396.989990234375	391.2900085449219	393.1400146484375	384.51580810546875	1578600
202	2021-05-11	391.0299987792969	391.67999267578125	384.4100036621094	387.82000732421875	379.3124694824219	1353200
203	2021-05-12	387.9700012207031	390.3500061035156	380.20001220703125	380.6199951171875	372.2704162597656	1633700
204	2021-05-13	381.7799987792969	390.3800048828125	380.95001220703125	387.7699890136719	379.2635803222656	1105800
205	2021-05-14	390.1700134277344	392.1000061035156	388.5899963378906	390.7799987792969	382.2075500488281	799800
206	2021-05-17	389.6300048828125	392.0299987792969	388.7200012207031	391.1199951171875	382.54010009765625	979100
207	2021-05-18	391.2699890136719	394.1700134277344	387.0799865722656	387.2200012207031	378.72564697265625	1171800
208	2021-05-19	385.0	385.7300109863281	381.3500061035156	385.5400085449219	377.08251953125	995000
209	2021-05-20	386.7900085449219	389.5400085449219	386.07000732421875	388.32000732421875	379.801513671875	1094700
210	2021-05-21	389.29998779296875	392.19000244140625	385.55999755859375	387.2200012207031	378.72564697265625	892500
211	2021-05-24	389.5	389.75	385.9599914550781	387.7099914550781	379.2049255371094	931400
212	2021-05-25	387.8999938964844	389.5	385.17999267578125	385.8500061035156	377.3857421875	978500
213	2021-05-26	385.57000732421875	386.07000732421875	382.2099914550781	384.1300048828125	375.7034606933594	999500
214	2021-05-27	387.3999938964844	387.95001220703125	384.2799987792969	387.3900146484375	378.8919372558594	3979300
215	2021-05-28	384.70001220703125	386.0	381.5199890136719	382.20001220703125	376.3416442871094	935500
216	2021-06-01	384.2300109863281	384.42999267578125	381.1300048828125	381.9200134277344	376.0659484863281	962200
217	2021-06-02	382.010009765625	385.5	380.6300048828125	385.0899963378906	379.1873474121094	1007600
218	2021-06-03	383.760009765625	387.5400085449219	383.1000061035156	387.3500061035156	381.4126892089844	1649700
219	2021-06-04	388.0	395.5199890136719	387.6099853515625	394.1000061035156	388.0592346191406	1836100
220	2021-06-07	395.0400085449219	395.7200012207031	389.6099853515625	391.510009765625	385.5089111328125	1087900
221	2021-06-08	391.510009765625	392.6600036621094	387.07000732421875	388.5299987792969	382.5746154785156	1065000
222	2021-06-09	389.2699890136719	389.2699890136719	385.1199951171875	386.79998779296875	380.8711242675781	1046100
223	2021-06-10	389.1400146484375	389.739990234375	386.0899963378906	387.7200012207031	381.77703857421875	913700
224	2021-06-11	388.7799987792969	389.1499938964844	385.1700134277344	387.7200012207031	381.77703857421875	751000
225	2021-06-14	387.6099853515625	389.4599914550781	385.8800048828125	389.1099853515625	383.1457214355469	868400
226	2021-06-15	390.0	392.04998779296875	389.05999755859375	389.79998779296875	383.82513427734375	943900
227	2021-06-16	390.80999755859375	391.0	383.20001220703125	383.6000061035156	377.7201843261719	1524200
228	2021-06-17	384.2799987792969	385.5199890136719	379.57000732421875	382.8999938964844	377.0309143066406	1246400
229	2021-06-18	380.1700134277344	382.1000061035156	379.0	379.19000244140625	373.3777770996094	2416200
230	2021-06-21	381.2300109863281	385.44000244140625	380.6099853515625	382.5	376.63702392578125	1186900
231	2021-06-22	381.5400085449219	383.8800048828125	379.6499938964844	382.4800109863281	376.6173400878906	636200
232	2021-06-23	382.2099914550781	382.510009765625	377.260009765625	377.3299865722656	371.5462646484375	1024000
233	2021-06-24	379.5199890136719	379.989990234375	376.8500061035156	377.7300109863281	371.940185546875	1032700
234	2021-06-25	376.8900146484375	383.4200134277344	376.8900146484375	382.010009765625	376.1545715332031	1708100
235	2021-06-28	381.6700134277344	382.7300109863281	378.82000732421875	380.07000732421875	374.2442626953125	778200
236	2021-06-29	379.8800048828125	380.3999938964844	373.25	373.4200134277344	367.69622802734375	1223900
237	2021-06-30	374.5	379.44000244140625	373.6199951171875	378.3500061035156	372.5506591796875	1077600
238	2021-07-01	377.30999755859375	381.1199951171875	377.2200012207031	380.2200012207031	374.3919677734375	752800
239	2021-07-02	381.75	383.19000244140625	378.95001220703125	381.489990234375	375.64251708984375	778700
240	2021-07-06	380.0	380.3399963378906	373.67999267578125	378.6700134277344	372.8657531738281	1142700
241	2021-07-07	378.4100036621094	384.6000061035156	377.4100036621094	383.4800109863281	377.60205078125	952900
242	2021-07-08	379.5299987792969	381.69000244140625	377.92999267578125	379.9200134277344	374.0965881347656	894500
243	2021-07-09	382.70001220703125	384.3900146484375	380.7699890136719	383.1099853515625	377.2376708984375	542900
244	2021-07-12	381.8999938964844	383.32000732421875	376.2300109863281	379.07000732421875	373.2596130371094	1008200
245	2021-07-13	379.0	380.69000244140625	377.5400085449219	377.8399963378906	372.0484619140625	709500
246	2021-07-14	377.8399963378906	378.3900146484375	375.2099914550781	376.82000732421875	371.0440979003906	698900
247	2021-07-15	375.1199951171875	378.6499938964844	375.0	378.25	372.4521789550781	713400
248	2021-07-16	378.6199951171875	379.7200012207031	375.2799987792969	377.1400146484375	371.35919189453125	890800
249	2021-07-19	375.1499938964844	376.82000732421875	367.55999755859375	372.0199890136719	366.3176574707031	1357600
250	2021-07-20	373.010009765625	380.6400146484375	373.0	379.9800109863281	374.1556701660156	1268000
251	2021-07-21	379.9800109863281	384.70001220703125	379.3999938964844	380.8900146484375	375.0517272949219	922800
252	2021-07-22	380.75	381.54998779296875	377.8299865722656	379.92999267578125	374.1064147949219	688400
253	2021-07-23	381.9700012207031	382.5	380.19000244140625	380.7699890136719	374.93353271484375	795900
254	2021-07-26	373.0	374.3599853515625	366.3999938964844	368.04998779296875	362.40850830078125	2720700
255	2021-07-27	368.25	375.54998779296875	368.25	374.7300109863281	368.98614501953125	1460600
256	2021-07-28	376.0	376.239990234375	370.5899963378906	372.80999755859375	367.0955810546875	775200
257	2021-07-29	374.8500061035156	375.8599853515625	371.3500061035156	372.6000061035156	366.8887939453125	754800
258	2021-07-30	372.07000732421875	373.6400146484375	370.1099853515625	371.6700134277344	365.9730529785156	798600
259	2021-08-02	372.29998779296875	375.0400085449219	368.0799865722656	368.29998779296875	362.6546630859375	1176500
260	2021-08-03	369.3800048828125	369.9100036621094	366.0	369.45001220703125	363.7870788574219	872900
261	2021-08-04	364.489990234375	365.3599853515625	359.6099853515625	361.6400146484375	356.0968017578125	1608100
262	2021-08-05	362.44000244140625	363.0199890136719	359.8800048828125	360.7799987792969	355.24993896484375	912600
263	2021-08-06	362.29998779296875	363.4599914550781	360.55999755859375	362.04998779296875	356.50048828125	704500
264	2021-08-09	360.70001220703125	362.4200134277344	359.7799987792969	361.0400085449219	355.5059814453125	945100
265	2021-08-10	360.19000244140625	363.05999755859375	360.1000061035156	362.239990234375	356.6875915527344	842100
266	2021-08-11	362.45001220703125	364.3500061035156	361.0	363.29998779296875	357.7313232421875	900100
267	2021-08-12	362.3299865722656	364.29998779296875	358.79998779296875	359.75	354.2357482910156	1005400
268	2021-08-13	360.25	361.07000732421875	357.510009765625	357.9800109863281	352.4928894042969	1222200
269	2021-08-16	357.9800109863281	360.510009765625	355.55999755859375	360.25	354.72808837890625	1625700
270	2021-08-17	359.04998779296875	362.5299987792969	358.6700134277344	361.6000061035156	356.0574035644531	1571000
271	2021-08-18	359.5	360.5	356.55999755859375	356.6000061035156	351.134033203125	961000
272	2021-08-19	355.2300109863281	359.8999938964844	353.57000732421875	354.0299987792969	348.6034240722656	1345700
273	2021-08-20	354.739990234375	358.80999755859375	353.57000732421875	357.1700134277344	351.6953125	904300
274	2021-08-23	357.94000244140625	359.07000732421875	356.4100036621094	357.3500061035156	351.8725280761719	827800
275	2021-08-24	358.9700012207031	360.489990234375	357.9200134277344	359.0	353.49725341796875	822600
276	2021-08-25	359.69000244140625	360.6499938964844	357.989990234375	358.75	353.2510681152344	953500
277	2021-08-26	359.1000061035156	361.9800109863281	357.239990234375	361.6199951171875	356.0770568847656	1172400
278	2021-08-27	363.2900085449219	364.3299865722656	361.17999267578125	361.989990234375	356.44140625	1203500
279	2021-08-30	362.25	363.9599914550781	361.75	362.04998779296875	356.50048828125	986000
280	2021-08-31	359.3999938964844	360.8500061035156	358.1000061035156	359.79998779296875	356.8476257324219	1083900
281	2021-09-01	358.29998779296875	359.510009765625	356.5400085449219	356.6600036621094	353.7333984375	1116000
282	2021-09-02	356.80999755859375	358.739990234375	355.5199890136719	358.04998779296875	355.1119689941406	2071500
283	2021-09-03	358.04998779296875	358.2699890136719	355.6300048828125	356.0	353.07879638671875	893200
284	2021-09-07	354.7200012207031	354.7200012207031	349.07000732421875	349.20001220703125	346.3346252441406	2033500
285	2021-09-08	350.3900146484375	353.5799865722656	349.4599914550781	351.4599914550781	348.5760498046875	1215300
286	2021-09-09	350.510009765625	351.70001220703125	347.8599853515625	348.92999267578125	346.0668029785156	1098900
287	2021-09-10	349.44000244140625	350.0799865722656	345.82000732421875	345.8800048828125	343.0418395996094	1221600
288	2021-09-13	347.9100036621094	349.2799987792969	342.75	346.30999755859375	343.46832275390625	1489200
289	2021-09-14	348.0	348.29998779296875	342.4800109863281	344.3399963378906	341.5144958496094	1325600
290	2021-09-15	344.79998779296875	346.92999267578125	343.9100036621094	345.07000732421875	342.2384948730469	1149700
291	2021-09-16	345.4800109863281	345.94000244140625	340.75	341.5	338.6977844238281	1451400
292	2021-09-17	339.95001220703125	342.80999755859375	339.1499938964844	340.9800109863281	338.18206787109375	2108000
293	2021-09-20	338.70001220703125	340.6499938964844	335.8900146484375	338.4599914550781	335.6827392578125	1709800
294	2021-09-21	338.739990234375	340.07000732421875	335.1000061035156	336.04998779296875	333.2925109863281	1317000
295	2021-09-22	338.1400146484375	343.20001220703125	338.0199890136719	341.7300109863281	338.9259033203125	1335900
296	2021-09-23	340.2900085449219	344.7799987792969	340.1099853515625	344.20001220703125	341.3756408691406	1366200
297	2021-09-24	348.9700012207031	352.94000244140625	347.510009765625	349.5199890136719	346.6519775390625	1693000
298	2021-09-27	352.1400146484375	357.239990234375	351.32000732421875	353.3599853515625	350.46044921875	1866000
299	2021-09-28	353.3599853515625	355.30999755859375	349.9200134277344	352.1499938964844	349.2604064941406	1140100
300	2021-09-29	348.1300048828125	352.5799865722656	344.9700012207031	350.2900085449219	347.4156799316406	1547700
301	2021-09-30	351.5299987792969	352.29998779296875	344.8999938964844	345.1000061035156	342.26824951171875	1054300
302	2021-10-01	347.30999755859375	349.67999267578125	342.7699890136719	347.79998779296875	344.9460754394531	960400
303	2021-10-04	347.69000244140625	350.2699890136719	343.70001220703125	345.989990234375	343.15093994140625	1127400
304	2021-10-05	346.0	350.45001220703125	344.82000732421875	347.75	344.8965148925781	889400
305	2021-10-06	347.0299987792969	350.1400146484375	344.20001220703125	349.989990234375	347.11810302734375	995700
306	2021-10-07	350.1700134277344	354.4800109863281	350.1700134277344	351.7799987792969	348.8934326171875	1042600
307	2021-10-08	352.0799865722656	355.1600036621094	350.79998779296875	353.75	350.8472595214844	767900
308	2021-10-11	354.8999938964844	359.3299865722656	354.1199951171875	357.0799865722656	354.1499328613281	996800
309	2021-10-12	356.9800109863281	360.3800048828125	356.010009765625	358.1199951171875	355.181396484375	840200
310	2021-10-13	359.6199951171875	362.3900146484375	353.45001220703125	361.760009765625	358.79156494140625	1102100
311	2021-10-14	362.0199890136719	364.1600036621094	360.3599853515625	362.07000732421875	359.0989990234375	973300
312	2021-10-15	364.1000061035156	366.239990234375	363.510009765625	365.6199951171875	362.619873046875	952700
313	2021-10-18	364.3299865722656	367.8800048828125	361.8800048828125	365.0	362.00494384765625	1014600
314	2021-10-19	366.5	371.17999267578125	363.6499938964844	371.07000732421875	368.025146484375	1051300
315	2021-10-20	371.7799987792969	372.57000732421875	369.79998779296875	371.1300048828125	368.08465576171875	955200
316	2021-10-21	371.6300048828125	373.260009765625	367.1400146484375	373.1400146484375	370.07818603515625	803600
317	2021-10-22	373.92999267578125	377.0199890136719	372.25	374.6000061035156	371.52618408203125	1092000
318	2021-10-25	375.9100036621094	378.1000061035156	374.6099853515625	376.3299865722656	373.2419738769531	1350300
319	2021-10-26	348.3299865722656	351.20001220703125	326.0	331.9100036621094	329.1864929199219	9439700
320	2021-10-27	333.0	336.42999267578125	330.5400085449219	330.94000244140625	328.2244567871094	2822900
321	2021-10-28	330.0	334.8599853515625	325.1400146484375	331.3900146484375	328.6707763671875	2874600
322	2021-10-29	330.0	334.3599853515625	328.8399963378906	332.32000732421875	329.5931396484375	1818900
323	2021-11-01	330.4700012207031	334.20001220703125	330.07000732421875	330.92999267578125	328.2145080566406	1865000
324	2021-11-02	331.45001220703125	332.0400085449219	325.30999755859375	326.30999755859375	323.6324157714844	2745000
325	2021-11-03	325.5	333.1000061035156	324.2300109863281	331.3500061035156	328.6310729980469	1902600
326	2021-11-04	331.29998779296875	335.739990234375	331.29998779296875	335.5	332.74700927734375	1847900
327	2021-11-05	336.95001220703125	340.5199890136719	336.3500061035156	339.8900146484375	337.10101318359375	2144600
328	2021-11-08	341.6300048828125	343.0199890136719	337.5799865722656	341.7799987792969	338.9754943847656	1733000
329	2021-11-09	341.3800048828125	342.0	337.1000061035156	338.1700134277344	335.3951416015625	1769200
330	2021-11-10	338.7699890136719	340.70001220703125	337.5	337.6300048828125	334.85955810546875	1268700
331	2021-11-11	337.1400146484375	337.2099914550781	333.29998779296875	335.8900146484375	333.13385009765625	1216500
332	2021-11-12	335.6199951171875	340.3900146484375	335.0299987792969	339.05999755859375	336.2778015136719	1097400
333	2021-11-15	339.54998779296875	341.6499938964844	339.42999267578125	340.9200134277344	338.12255859375	1068600
334	2021-11-16	341.8900146484375	343.6400146484375	339.760009765625	340.3699951171875	337.5770568847656	1307500
335	2021-11-17	339.4800109863281	343.54998779296875	339.4800109863281	341.989990234375	339.1837463378906	1751000
336	2021-11-18	342.7200012207031	343.1099853515625	340.2099914550781	342.0799865722656	339.27301025390625	1431300
337	2021-11-19	340.8800048828125	343.0	339.3500061035156	341.44000244140625	338.6382751464844	1426500
338	2021-11-22	341.7300109863281	347.5899963378906	341.4800109863281	344.9800109863281	342.14923095703125	1229400
339	2021-11-23	344.9800109863281	348.0899963378906	344.6700134277344	345.17999267578125	342.34759521484375	1212700
340	2021-11-24	344.8599853515625	347.0	343.04998779296875	343.5799865722656	340.7607116699219	1134500
341	2021-11-26	339.2900085449219	343.2300109863281	338.0799865722656	342.7200012207031	339.90777587890625	1079900
342	2021-11-29	344.0	344.6000061035156	339.20001220703125	341.2300109863281	338.4300231933594	1492300
343	2021-11-30	337.20001220703125	338.3599853515625	333.0299987792969	333.32000732421875	333.32000732421875	2763200
344	2021-12-01	335.0	335.95001220703125	328.20001220703125	328.4200134277344	328.4200134277344	2248300
345	2021-12-02	330.0	333.9100036621094	328.3299865722656	330.5299987792969	330.5299987792969	1804100
346	2021-12-03	331.3500061035156	334.3800048828125	330.3399963378906	333.80999755859375	333.80999755859375	1603200