Volt/voltron/data/MCD.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-27	199.0399932861328	202.52000427246094	198.7100067138672	201.25	194.4452667236328	4541700
3	2020-07-28	198.60000610351562	199.88999938964844	195.5	196.24000549316406	189.60467529296875	6051000
4	2020-07-29	196.3000030517578	198.4600067138672	195.7100067138672	196.2100067138672	189.57569885253906	3342900
5	2020-07-30	195.0	196.39999389648438	192.9199981689453	195.41000366210938	188.802734375	2705700
6	2020-07-31	194.14999389648438	194.67999267578125	191.63999938964844	194.27999877929688	187.7109375	3194700
7	2020-08-03	194.3300018310547	195.60000610351562	193.58999633789062	194.39999389648438	187.82688903808594	3143500
8	2020-08-04	194.9499969482422	199.6999969482422	194.33999633789062	199.36000061035156	192.61917114257812	3699900
9	2020-08-05	200.0	200.5	197.91000366210938	199.25999450683594	192.52255249023438	2259600
10	2020-08-06	198.77999877929688	203.60000610351562	198.3699951171875	203.17999267578125	196.31002807617188	3158900
11	2020-08-07	203.36000061035156	205.16000366210938	203.2899932861328	204.60000610351562	197.6820068359375	2980000
12	2020-08-10	204.35000610351562	205.16000366210938	202.5399932861328	204.1199951171875	197.21824645996094	2783600
13	2020-08-11	205.0	207.4199981689453	204.25	205.0	198.0684814453125	2478400
14	2020-08-12	206.86000061035156	207.39999389648438	205.3800048828125	206.02000427246094	199.0540008544922	2167100
15	2020-08-13	205.9600067138672	207.25	205.35000610351562	206.49000549316406	199.5081024169922	1795000
16	2020-08-14	205.9499969482422	207.3300018310547	205.1999969482422	207.02999877929688	200.02984619140625	2060200
17	2020-08-17	206.94000244140625	209.5	206.85000610351562	208.6699981689453	201.6143798828125	2619000
18	2020-08-18	209.25999450683594	210.42999267578125	207.22999572753906	210.32000732421875	203.20860290527344	2921500
19	2020-08-19	210.22000122070312	211.1699981689453	208.63999938964844	209.50999450683594	202.4259796142578	2711100
20	2020-08-20	208.1199951171875	210.99000549316406	208.10000610351562	209.8800048828125	202.7834930419922	2084900
21	2020-08-21	209.9600067138672	212.19000244140625	209.25999450683594	211.57000732421875	204.41635131835938	3484800
22	2020-08-24	212.25999450683594	213.5	210.92999267578125	212.6199951171875	205.4308319091797	2463900
23	2020-08-25	213.9600067138672	214.19000244140625	212.22000122070312	212.64999389648438	205.4597930908203	2302400
24	2020-08-26	212.08999633789062	214.4199981689453	211.60000610351562	213.75999450683594	206.53228759765625	2316700
25	2020-08-27	214.33999633789062	216.10000610351562	212.10000610351562	212.19000244140625	205.015380859375	3226800
26	2020-08-28	212.82000732421875	216.7100067138672	211.77000427246094	214.91000366210938	207.64341735839844	3212500
27	2020-08-31	213.52000427246094	214.99000549316406	212.80999755859375	213.52000427246094	207.50735473632812	2900900
28	2020-09-01	210.83999633789062	213.61000061035156	210.5800018310547	212.69000244140625	206.7007293701172	2926700
29	2020-09-02	213.25	217.1300048828125	212.69000244140625	216.22999572753906	210.14105224609375	4092000
30	2020-09-03	218.11000061035156	218.11000061035156	211.89999389648438	213.8000030517578	207.77947998046875	3126700
31	2020-09-04	215.2899932861328	217.77999877929688	210.75999450683594	211.72999572753906	205.7677459716797	3828600
32	2020-09-08	211.17999267578125	216.3000030517578	211.05999755859375	213.5800018310547	207.565673828125	4107600
33	2020-09-09	215.0	218.1699981689453	214.44000244140625	215.7100067138672	209.63568115234375	3213200
34	2020-09-10	215.72000122070312	219.47999572753906	215.72000122070312	217.24000549316406	211.1226043701172	3325600
35	2020-09-11	217.69000244140625	219.17999267578125	216.27999877929688	218.0	211.86119079589844	3616500
36	2020-09-14	219.72000122070312	222.58999633789062	219.33999633789062	220.55999755859375	214.34910583496094	2543800
37	2020-09-15	221.75999450683594	223.63999938964844	221.39999389648438	222.3699951171875	216.10812377929688	2640700
38	2020-09-16	222.1699981689453	226.72000122070312	221.3000030517578	224.80999755859375	218.47940063476562	3463700
39	2020-09-17	223.6999969482422	223.72999572753906	220.5	222.5800018310547	216.3122100830078	3376600
40	2020-09-18	221.6199951171875	223.57000732421875	220.1300048828125	220.27000427246094	214.06727600097656	3861400
41	2020-09-21	217.13999938964844	218.0500030517578	213.39999389648438	216.41000366210938	210.3159637451172	2831800
42	2020-09-22	216.42999267578125	216.9600067138672	214.5500030517578	216.41000366210938	210.3159637451172	2475600
43	2020-09-23	217.6699981689453	219.69000244140625	214.24000549316406	214.97000122070312	208.91651916503906	2777700
44	2020-09-24	214.75	218.41000366210938	213.58999633789062	216.1199951171875	210.03411865234375	1727000
45	2020-09-25	215.3000030517578	219.25	213.64999389648438	218.17999267578125	212.03611755371094	2196800
46	2020-09-28	220.0	221.97999572753906	219.02000427246094	220.25999450683594	214.05755615234375	2111700
47	2020-09-29	220.4199981689453	220.9600067138672	218.47999572753906	218.67999267578125	212.52203369140625	1731700
48	2020-09-30	218.8699951171875	222.1999969482422	218.41000366210938	219.49000549316406	213.30923461914062	3034100
49	2020-10-01	221.58999633789062	223.0	217.7899932861328	219.58999633789062	213.40643310546875	2443000
50	2020-10-02	217.50999450683594	223.35000610351562	217.10000610351562	222.6699981689453	216.39968872070312	3833100
51	2020-10-05	224.86000061035156	226.5	224.00999450683594	226.07000732421875	219.7039337158203	2913800
52	2020-10-06	226.8300018310547	228.66000366210938	223.60000610351562	224.08999633789062	217.77969360351562	2453600
53	2020-10-07	225.5800018310547	228.41000366210938	225.1300048828125	226.47999572753906	220.10238647460938	1972500
54	2020-10-08	226.08999633789062	227.0800018310547	224.2899932861328	225.8000030517578	219.44154357910156	3195800
55	2020-10-09	226.94000244140625	227.22000122070312	223.1199951171875	224.8300018310547	218.4988555908203	3237700
56	2020-10-12	224.80999755859375	226.50999450683594	223.1199951171875	226.11000061035156	219.74281311035156	2412400
57	2020-10-13	225.6999969482422	228.5800018310547	224.92999267578125	227.35000610351562	220.94790649414062	2098900
58	2020-10-14	228.41000366210938	229.47999572753906	227.35000610351562	227.6199951171875	221.21029663085938	1862600
59	2020-10-15	226.14999389648438	230.0	225.58999633789062	229.63999938964844	223.17340087890625	2177300
60	2020-10-16	229.77000427246094	231.91000366210938	229.14999389648438	229.3699951171875	222.9110107421875	2162800
61	2020-10-19	229.5500030517578	231.02000427246094	225.1699981689453	226.0	219.6359100341797	2009500
62	2020-10-20	226.74000549316406	230.0	226.42999267578125	227.4499969482422	221.0450897216797	1883200
63	2020-10-21	227.22999572753906	229.49000549316406	227.2100067138672	228.19000244140625	221.76425170898438	1518200
64	2020-10-22	227.75999450683594	229.39999389648438	226.8800048828125	229.14999389648438	222.6971893310547	1961300
65	2020-10-23	230.41000366210938	230.41000366210938	227.8000030517578	228.7100067138672	222.2696075439453	2278100
66	2020-10-26	226.77999877929688	227.25	220.97000122070312	224.27000427246094	217.9546356201172	2537800
67	2020-10-27	224.47000122070312	225.22999572753906	222.72000122070312	222.97000122070312	216.6912384033203	1801900
68	2020-10-28	218.38999938964844	220.58999633789062	214.4600067138672	214.69000244140625	208.6444091796875	3272900
69	2020-10-29	214.69000244140625	217.64999389648438	213.07000732421875	214.9499969482422	208.89707946777344	2477600
70	2020-10-30	213.60000610351562	215.22000122070312	209.91000366210938	213.0	207.00198364257812	3450900
71	2020-11-02	215.8800048828125	216.32000732421875	210.7899932861328	212.55999755859375	206.5743865966797	2983200
72	2020-11-03	215.58999633789062	218.10000610351562	213.9499969482422	216.8000030517578	210.6949920654297	2615000
73	2020-11-04	215.0	219.47000122070312	213.3000030517578	214.8699951171875	208.81930541992188	3360800
74	2020-11-05	216.07000732421875	218.1999969482422	214.67999267578125	216.30999755859375	210.21878051757812	3622000
75	2020-11-06	216.0	217.88999938964844	214.25	216.55999755859375	210.46173095703125	3916100
76	2020-11-09	226.7899932861328	227.85000610351562	207.1699981689453	213.22000122070312	207.21580505371094	7981200
77	2020-11-10	215.75	215.99000549316406	211.33999633789062	213.32000732421875	207.31298828125	4255600
78	2020-11-11	214.80999755859375	219.25	214.3000030517578	218.02000427246094	211.880615234375	4126900
79	2020-11-12	217.55999755859375	217.82000732421875	210.8800048828125	213.07000732421875	207.0700225830078	4253200
80	2020-11-13	213.75999450683594	214.38999938964844	212.33999633789062	213.27999877929688	207.2741241455078	3072100
81	2020-11-16	215.5	216.75	213.6300048828125	216.72999572753906	210.62696838378906	3702100
82	2020-11-17	215.60000610351562	217.38999938964844	214.02000427246094	216.00999450683594	209.92721557617188	2443100
83	2020-11-18	216.10000610351562	217.83999633789062	215.41000366210938	215.52000427246094	209.45101928710938	3095200
84	2020-11-19	214.83999633789062	215.47999572753906	213.3300018310547	215.11000061035156	209.0525665283203	2840500
85	2020-11-20	214.38999938964844	215.22000122070312	213.6300048828125	214.08999633789062	208.06130981445312	3932600
86	2020-11-23	215.13999938964844	217.60000610351562	214.64999389648438	217.0	210.8893585205078	3010300
87	2020-11-24	219.00999450683594	221.25	218.25	219.7100067138672	213.52304077148438	3870900
88	2020-11-25	219.97999572753906	220.58999633789062	217.9199981689453	219.33999633789062	213.1634521484375	1889200
89	2020-11-27	219.02000427246094	220.39999389648438	217.66000366210938	218.3300018310547	212.18191528320312	1394400
90	2020-11-30	216.4600067138672	217.57000732421875	214.42999267578125	217.44000244140625	212.57293701171875	3413600
91	2020-12-01	218.8800048828125	218.92999267578125	215.52999877929688	216.13999938964844	211.30203247070312	4224800
92	2020-12-02	214.0	214.39999389648438	209.1300048828125	210.86000061035156	206.14024353027344	6223700
93	2020-12-03	210.94000244140625	213.22999572753906	210.55999755859375	211.50999450683594	206.7756805419922	3732500
94	2020-12-04	211.60000610351562	213.3800048828125	210.10000610351562	210.74000549316406	206.02291870117188	3151100
95	2020-12-07	208.52999877929688	209.11000061035156	206.19000244140625	208.88999938964844	204.21432495117188	3826000
96	2020-12-08	206.5500030517578	209.10000610351562	206.41000366210938	208.38999938964844	203.72552490234375	2709400
97	2020-12-09	209.49000549316406	209.52999877929688	207.3300018310547	208.69000244140625	204.018798828125	3010900
98	2020-12-10	208.5	208.75999450683594	207.07000732421875	208.0399932861328	203.3833465576172	2956400
99	2020-12-11	207.47000122070312	208.94000244140625	206.72999572753906	207.75999450683594	203.109619140625	2770800
100	2020-12-14	210.72999572753906	214.74000549316406	210.2100067138672	211.9199981689453	207.17649841308594	4745000
101	2020-12-15	213.22000122070312	216.2100067138672	212.74000549316406	214.86000061035156	210.05068969726562	3798200
102	2020-12-16	214.8800048828125	217.50999450683594	213.66000366210938	213.8000030517578	209.01443481445312	2682000
103	2020-12-17	215.38999938964844	215.7899932861328	213.52999877929688	214.25	209.454345703125	2558800
104	2020-12-18	215.14999389648438	216.85000610351562	213.82000732421875	215.0800018310547	210.26577758789062	7929100
105	2020-12-21	210.6199951171875	212.5500030517578	208.00999450683594	211.6699981689453	206.9320831298828	4342500
106	2020-12-22	211.1999969482422	212.91000366210938	210.3699951171875	211.9199981689453	207.17649841308594	2772800
107	2020-12-23	212.3000030517578	213.42999267578125	211.7899932861328	212.02000427246094	207.27426147460938	1658800
108	2020-12-24	212.1199951171875	212.74000549316406	211.13999938964844	211.38999938964844	206.65835571289062	1047700
109	2020-12-28	212.99000549316406	214.8800048828125	212.19000244140625	214.02000427246094	209.2294921875	2550100
110	2020-12-29	214.63999938964844	215.77999877929688	212.4499969482422	212.7100067138672	207.94882202148438	1665700
111	2020-12-30	212.9600067138672	213.36000061035156	211.27999877929688	211.55999755859375	206.82456970214844	1855000
112	2020-12-31	211.25	214.92999267578125	210.77999877929688	214.5800018310547	209.77696228027344	2610900
113	2021-01-04	214.49000549316406	214.72000122070312	208.22000122070312	210.22000122070312	205.51455688476562	4055400
114	2021-01-05	210.17999267578125	211.9499969482422	209.6199951171875	211.47999572753906	206.746337890625	2576100
115	2021-01-06	211.3000030517578	211.7100067138672	209.02999877929688	211.0	206.277099609375	3083400
116	2021-01-07	213.22000122070312	213.22000122070312	210.55999755859375	211.97999572753906	207.23516845703125	3142000
117	2021-01-08	212.89999389648438	216.1199951171875	212.22999572753906	215.8699951171875	211.03807067871094	2639100
118	2021-01-11	215.08999633789062	216.1199951171875	213.1199951171875	214.22999572753906	209.43478393554688	2545400
119	2021-01-12	213.69000244140625	214.3300018310547	210.94000244140625	211.60000610351562	206.86366271972656	2952000
120	2021-01-13	210.91000366210938	213.1300048828125	210.89999389648438	212.08999633789062	207.3426971435547	2069800
121	2021-01-14	212.10000610351562	212.6699981689453	208.0	208.5	203.83303833007812	3666700
122	2021-01-15	207.97000122070312	210.6999969482422	207.4199981689453	209.91000366210938	205.21148681640625	3593700
123	2021-01-19	210.67999267578125	211.0	207.8800048828125	209.08999633789062	204.40985107421875	3331600
124	2021-01-20	210.14999389648438	214.41000366210938	209.6300048828125	213.6300048828125	208.84823608398438	4077700
125	2021-01-21	214.05999755859375	215.9600067138672	213.32000732421875	213.52999877929688	208.75047302246094	2674900
126	2021-01-22	212.50999450683594	214.13999938964844	211.1699981689453	213.3800048828125	208.60382080078125	2196400
127	2021-01-25	212.22000122070312	214.0500030517578	210.55999755859375	213.33999633789062	208.56471252441406	2615300
128	2021-01-26	212.50999450683594	215.50999450683594	212.1699981689453	215.3800048828125	210.55906677246094	2907800
129	2021-01-27	212.38999938964844	213.14999389648438	207.0	207.0	202.3666229248047	5464000
130	2021-01-28	208.6300048828125	210.36000061035156	205.1300048828125	206.82000732421875	202.190673828125	5401600
131	2021-01-29	205.11000061035156	209.39999389648438	203.11000061035156	207.83999633789062	203.1878204345703	5203300
132	2021-02-01	208.47999572753906	209.69000244140625	206.60000610351562	207.92999267578125	203.27581787109375	2812500
133	2021-02-02	208.08999633789062	212.6300048828125	207.64999389648438	209.75999450683594	205.06484985351562	2786000
134	2021-02-03	208.35000610351562	209.99000549316406	207.92999267578125	208.7100067138672	204.03836059570312	3020700
135	2021-02-04	210.0	212.11000061035156	208.6699981689453	211.02999877929688	206.30642700195312	2777500
136	2021-02-05	212.58999633789062	214.17999267578125	212.00999450683594	212.5800018310547	207.82174682617188	2600200
137	2021-02-08	212.52999877929688	212.99000549316406	209.9600067138672	211.5800018310547	206.8441162109375	2696200
138	2021-02-09	212.07000732421875	216.17999267578125	211.77000427246094	215.97999572753906	211.14561462402344	3047300
139	2021-02-10	216.8800048828125	217.30999755859375	213.80999755859375	214.39999389648438	209.6009979248047	3161600
140	2021-02-11	214.5399932861328	214.8000030517578	212.39999389648438	214.27000427246094	209.47390747070312	2583600
141	2021-02-12	214.0	214.6999969482422	212.99000549316406	213.89999389648438	209.11216735839844	2781200
142	2021-02-16	214.3699951171875	216.94000244140625	213.8300018310547	215.02999877929688	210.21690368652344	2892900
143	2021-02-17	213.9600067138672	214.88999938964844	212.6300048828125	213.4499969482422	208.67225646972656	3280000
144	2021-02-18	213.2899932861328	215.86000061035156	212.64999389648438	215.42999267578125	210.60794067382812	2191000
145	2021-02-19	215.2899932861328	215.72999572753906	211.97000122070312	212.24000549316406	207.48934936523438	3181600
146	2021-02-22	211.5	213.0	209.69000244140625	212.05999755859375	207.31336975097656	2910800
147	2021-02-23	214.5	215.6999969482422	210.42999267578125	211.32000732421875	206.5899200439453	3243000
148	2021-02-24	210.83999633789062	214.10000610351562	210.4199981689453	213.27000427246094	208.4962921142578	2887100
149	2021-02-25	212.6999969482422	212.9199981689453	209.74000549316406	210.9499969482422	206.22821044921875	3131400
150	2021-02-26	210.75	211.63999938964844	206.13999938964844	206.13999938964844	202.76583862304688	5334000
151	2021-03-01	207.35000610351562	210.3800048828125	207.35000610351562	208.25	204.84129333496094	2827500
152	2021-03-02	208.0	209.89999389648438	206.19000244140625	208.6699981689453	205.25440979003906	3016600
153	2021-03-03	207.52000427246094	208.99000549316406	205.61000061035156	205.82000732421875	202.45108032226562	3488600
154	2021-03-04	206.16000366210938	207.49000549316406	202.72999572753906	204.83999633789062	201.4871063232422	3926200
155	2021-03-05	205.75	208.22999572753906	202.9600067138672	207.3699951171875	203.97569274902344	3608100
156	2021-03-08	207.6999969482422	210.58999633789062	207.13999938964844	209.11000061035156	205.68722534179688	3157100
157	2021-03-09	210.6300048828125	211.1999969482422	208.27999877929688	208.5500030517578	205.13638305664062	3646700
158	2021-03-10	208.72000122070312	213.6300048828125	208.24000549316406	213.30999755859375	209.81846618652344	3447200
159	2021-03-11	214.6999969482422	215.22999572753906	211.49000549316406	211.57000732421875	208.10696411132812	3618000
160	2021-03-12	212.0399932861328	214.24000549316406	211.4199981689453	212.33999633789062	208.86434936523438	2818200
161	2021-03-15	213.64999389648438	220.5500030517578	213.5	220.4600067138672	216.8514404296875	5479700
162	2021-03-16	219.5800018310547	221.3000030517578	217.16000366210938	219.86000061035156	216.26124572753906	3583400
163	2021-03-17	224.55999755859375	224.89999389648438	220.00999450683594	224.11000061035156	220.44168090820312	5240600
164	2021-03-18	223.67999267578125	225.35000610351562	221.41000366210938	222.89999389648438	219.25149536132812	3254600
165	2021-03-19	222.75999450683594	225.17999267578125	221.0	222.44000244140625	218.7990264892578	7719400
166	2021-03-22	223.38999938964844	226.91000366210938	222.64999389648438	225.07000732421875	221.385986328125	4220700
167	2021-03-23	223.9600067138672	226.39999389648438	223.75	224.3699951171875	220.69744873046875	2794000
168	2021-03-24	225.32000732421875	227.02000427246094	224.0399932861328	224.0500030517578	220.38267517089844	2442500
169	2021-03-25	225.14999389648438	225.32000732421875	222.44000244140625	224.1999969482422	220.53021240234375	3249600
170	2021-03-26	224.1999969482422	225.27999877929688	222.4199981689453	225.2100067138672	221.523681640625	3263100
171	2021-03-29	224.8300018310547	227.8800048828125	224.3000030517578	227.35000610351562	223.62867736816406	3621300
172	2021-03-30	226.1300048828125	227.02000427246094	224.22000122070312	224.97999572753906	221.29745483398438	2419000
173	2021-03-31	224.00999450683594	226.49000549316406	224.0	224.13999938964844	220.47120666503906	3564100
174	2021-04-01	224.6699981689453	226.22000122070312	223.27999877929688	225.2100067138672	221.523681640625	2441200
175	2021-04-05	226.60000610351562	229.5	226.19000244140625	228.85000610351562	225.1041259765625	2866300
176	2021-04-06	229.7100067138672	232.27000427246094	228.72000122070312	231.91000366210938	228.11402893066406	3230900
177	2021-04-07	231.67999267578125	232.80999755859375	231.24000549316406	232.61000061035156	228.80258178710938	2551300
178	2021-04-08	232.61000061035156	232.8000030517578	229.1999969482422	230.25	226.48118591308594	2772200
179	2021-04-09	230.19000244140625	231.61000061035156	228.8699951171875	231.47999572753906	227.69105529785156	2728900
180	2021-04-12	231.47999572753906	232.3800048828125	230.49000549316406	230.9600067138672	227.17958068847656	2292700
181	2021-04-13	230.44000244140625	231.66000366210938	229.69000244140625	231.32000732421875	227.53369140625	2570900
182	2021-04-14	231.22000122070312	231.2899932861328	229.58999633789062	230.30999755859375	226.5402069091797	2129200
183	2021-04-15	229.80999755859375	231.36000061035156	229.1999969482422	231.27999877929688	227.49432373046875	2063000
184	2021-04-16	233.64999389648438	234.25999450683594	232.30999755859375	233.0800018310547	229.26487731933594	2694300
185	2021-04-19	233.1199951171875	233.3000030517578	230.8300018310547	231.80999755859375	228.0156707763672	2254800
186	2021-04-20	231.24000549316406	233.2100067138672	231.0800018310547	233.00999450683594	229.19601440429688	1885700
187	2021-04-21	233.3000030517578	233.86000061035156	231.85000610351562	232.25999450683594	228.4582977294922	2065500
188	2021-04-22	232.8300018310547	234.0399932861328	231.94000244140625	232.9600067138672	229.1468505859375	1839500
189	2021-04-23	233.7899932861328	235.24000549316406	233.10000610351562	234.5800018310547	230.7403106689453	2137500
190	2021-04-26	234.77999877929688	235.35000610351562	231.91000366210938	232.30999755859375	228.50747680664062	2490100
191	2021-04-27	232.57000732421875	235.6300048828125	232.41000366210938	234.97999572753906	231.13375854492188	2623800
192	2021-04-28	235.1999969482422	235.4499969482422	232.25999450683594	232.41000366210938	228.60585021972656	2777000
193	2021-04-29	233.99000549316406	235.8000030517578	232.6199951171875	235.2100067138672	231.3600311279297	3146700
194	2021-04-30	234.0	236.2899932861328	233.8699951171875	236.0800018310547	232.21575927734375	2640400
195	2021-05-03	237.99000549316406	238.17999267578125	235.3800048828125	235.55999755859375	231.7042694091797	2458000
196	2021-05-04	234.6300048828125	236.1300048828125	233.24000549316406	233.86000061035156	230.0321044921875	2529700
197	2021-05-05	234.1199951171875	235.35000610351562	231.55999755859375	235.0399932861328	231.19277954101562	2070000
198	2021-05-06	235.5399932861328	235.64999389648438	233.1699981689453	234.86000061035156	231.0157470703125	1832600
199	2021-05-07	235.0	235.72000122070312	233.99000549316406	234.83999633789062	230.99606323242188	1406800
200	2021-05-10	235.10000610351562	237.9199981689453	235.10000610351562	237.11000061035156	233.22891235351562	2031500
201	2021-05-11	237.74000549316406	237.8000030517578	232.1999969482422	233.86000061035156	230.0321044921875	3028500
202	2021-05-12	232.11000061035156	233.57000732421875	227.57000732421875	227.94000244140625	224.20901489257812	3198200
203	2021-05-13	228.0	231.0800018310547	227.8800048828125	229.77000427246094	226.00906372070312	2819200
204	2021-05-14	230.7100067138672	232.63999938964844	230.47000122070312	231.72000122070312	227.92713928222656	1943100
205	2021-05-17	230.80999755859375	232.3000030517578	230.25	231.67999267578125	227.8877716064453	1630900
206	2021-05-18	231.88999938964844	233.25	231.64999389648438	231.92999267578125	228.13368225097656	2913000
207	2021-05-19	230.22999572753906	230.6199951171875	228.17999267578125	230.14999389648438	226.38282775878906	2967000
208	2021-05-20	230.72000122070312	234.02000427246094	230.55999755859375	232.17999267578125	228.37957763671875	1890200
209	2021-05-21	232.4199981689453	233.39999389648438	230.30999755859375	231.24000549316406	227.45498657226562	2601100
210	2021-05-24	231.52000427246094	232.64999389648438	231.02000427246094	231.91000366210938	228.11402893066406	1823300
211	2021-05-25	232.1699981689453	232.77000427246094	230.7100067138672	232.13999938964844	228.34027099609375	2681900
212	2021-05-26	233.7899932861328	233.7899932861328	232.16000366210938	232.35000610351562	228.5468292236328	1564200
213	2021-05-27	233.00999450683594	235.0800018310547	232.39999389648438	234.86000061035156	231.0157470703125	5242900
214	2021-05-28	234.1300048828125	234.41000366210938	232.4499969482422	233.88999938964844	231.33224487304688	2853600
215	2021-06-01	235.97999572753906	235.99000549316406	232.74000549316406	233.24000549316406	230.68934631347656	2574300
216	2021-06-02	233.97000122070312	234.3300018310547	232.80999755859375	233.77999877929688	231.2234344482422	3172000
217	2021-06-03	232.57000732421875	232.75999450683594	230.14999389648438	232.4499969482422	229.90797424316406	3249400
218	2021-06-04	233.44000244140625	233.8000030517578	232.07000732421875	233.3800048828125	230.82781982421875	1615200
219	2021-06-07	234.0	234.07000732421875	231.16000366210938	231.69000244140625	229.1562957763672	1877000
220	2021-06-08	231.5	233.97999572753906	231.33999633789062	232.63999938964844	230.0959014892578	2106200
221	2021-06-09	232.97999572753906	234.32000732421875	231.4499969482422	231.47000122070312	228.93869018554688	1982200
222	2021-06-10	232.0500030517578	234.89999389648438	231.92999267578125	234.58999633789062	232.02456665039062	2534000
223	2021-06-11	235.0	237.5	234.7100067138672	236.92999267578125	234.33897399902344	2654300
224	2021-06-14	237.17999267578125	237.77000427246094	234.80999755859375	236.97999572753906	234.388427734375	1836800
225	2021-06-15	237.52999877929688	237.80999755859375	235.66000366210938	236.35000610351562	233.76535034179688	1948300
226	2021-06-16	237.2100067138672	237.27999877929688	233.77999877929688	235.5800018310547	233.00375366210938	2951700
227	2021-06-17	235.0800018310547	236.27000427246094	233.27999877929688	233.8800048828125	231.3223419189453	1895600
228	2021-06-18	231.47000122070312	232.88999938964844	228.82000732421875	229.6199951171875	227.10891723632812	4408200
229	2021-06-21	230.6300048828125	233.22999572753906	229.47000122070312	232.89999389648438	230.35304260253906	2193000
230	2021-06-22	233.49000549316406	234.86000061035156	232.42999267578125	233.8800048828125	231.3223419189453	1758300
231	2021-06-23	233.3000030517578	234.4499969482422	232.6999969482422	233.24000549316406	230.68934631347656	1701500
232	2021-06-24	234.10000610351562	235.16000366210938	232.74000549316406	233.3300018310547	230.7783660888672	1839800
233	2021-06-25	232.74000549316406	233.41000366210938	232.33999633789062	232.4199981689453	229.87831115722656	3000100
234	2021-06-28	232.6699981689453	232.75	230.00999450683594	231.08999633789062	228.56285095214844	2901700
235	2021-06-29	231.52999877929688	231.7100067138672	230.0500030517578	230.3699951171875	227.85072326660156	1932100
236	2021-06-30	230.9199981689453	232.25	230.60000610351562	230.99000549316406	228.46395874023438	2450700
237	2021-07-01	231.41000366210938	232.39999389648438	230.75	232.27000427246094	229.72994995117188	2210500
238	2021-07-02	233.0800018310547	234.11000061035156	232.44000244140625	233.6300048828125	231.07508850097656	1851500
239	2021-07-06	233.66000366210938	233.89999389648438	231.0	232.75	230.20469665527344	1762700
240	2021-07-07	231.9199981689453	234.99000549316406	231.72000122070312	234.6300048828125	232.06414794921875	2069400
241	2021-07-08	232.9499969482422	233.8300018310547	231.94000244140625	232.83999633789062	230.29371643066406	1932600
242	2021-07-09	234.07000732421875	236.22999572753906	233.05999755859375	235.67999267578125	233.10264587402344	2560500
243	2021-07-12	234.58999633789062	236.24000549316406	234.5	235.61000061035156	233.03343200683594	2158600
244	2021-07-13	235.66000366210938	237.47000122070312	235.1999969482422	236.1699981689453	233.58729553222656	1884600
245	2021-07-14	237.02999877929688	239.0500030517578	236.63999938964844	237.1300048828125	234.53680419921875	1993200
246	2021-07-15	236.58999633789062	237.38999938964844	234.9199981689453	236.8800048828125	234.28953552246094	2165800
247	2021-07-16	237.7899932861328	237.8800048828125	234.3800048828125	234.75	232.18283081054688	1680900
248	2021-07-19	232.50999450683594	233.32000732421875	226.4199981689453	229.25999450683594	226.7528533935547	3774900
249	2021-07-20	230.64999389648438	235.52000427246094	230.2100067138672	234.27000427246094	231.7080841064453	3275600
250	2021-07-21	235.97999572753906	238.11000061035156	235.22000122070312	235.92999267578125	233.3499298095703	2146600
251	2021-07-22	235.64999389648438	239.69000244140625	235.16000366210938	238.6699981689453	236.05996704101562	2538300
252	2021-07-23	240.1300048828125	245.0500030517578	239.60000610351562	242.9600067138672	240.3030548095703	3996400
253	2021-07-26	242.0	244.57000732421875	241.60000610351562	243.97999572753906	241.3118896484375	2638400
254	2021-07-27	244.1699981689453	247.0500030517578	244.05999755859375	246.35000610351562	243.65597534179688	3135200
255	2021-07-28	242.5	243.8000030517578	239.35000610351562	241.77999877929688	239.1359405517578	4948500
256	2021-07-29	243.32000732421875	245.1999969482422	242.97999572753906	244.02000427246094	241.35145568847656	2572300
257	2021-07-30	243.85000610351562	245.41000366210938	242.2100067138672	242.7100067138672	240.0557861328125	2336800
258	2021-08-02	244.24000549316406	244.67999267578125	239.69000244140625	240.10000610351562	237.47433471679688	2693900
259	2021-08-03	239.55999755859375	239.9499969482422	235.25	236.9499969482422	234.3587646484375	3300000
260	2021-08-04	236.4499969482422	236.60000610351562	233.0500030517578	234.8300018310547	232.261962890625	2240600
261	2021-08-05	235.74000549316406	236.80999755859375	234.33999633789062	236.4199981689453	233.83456420898438	2230500
262	2021-08-06	236.67999267578125	237.13999938964844	235.6699981689453	236.25999450683594	233.6763153076172	1558600
263	2021-08-09	235.7899932861328	236.07000732421875	234.02999877929688	234.67999267578125	232.11358642578125	2093100
264	2021-08-10	235.10000610351562	235.10000610351562	233.24000549316406	233.4499969482422	230.8970489501953	2027500
265	2021-08-11	234.19000244140625	235.94000244140625	233.75	235.5500030517578	232.9740753173828	1969100
266	2021-08-12	236.0	236.75999450683594	235.0500030517578	236.6699981689453	234.0818328857422	1490800
267	2021-08-13	236.7899932861328	239.0	236.27000427246094	238.82000732421875	236.2083282470703	1699200
268	2021-08-16	239.0	241.0500030517578	238.55999755859375	240.97000122070312	238.33480834960938	2175300
269	2021-08-17	240.35000610351562	240.83999633789062	238.2100067138672	240.27999877929688	237.65234375	1652000
270	2021-08-18	239.44000244140625	239.75999450683594	237.77999877929688	238.0800018310547	235.47640991210938	2215500
271	2021-08-19	236.67999267578125	238.1199951171875	236.07000732421875	237.22999572753906	234.6356964111328	1455400
272	2021-08-20	236.9600067138672	239.38999938964844	236.32000732421875	238.49000549316406	235.88194274902344	1989700
273	2021-08-23	239.4600067138672	240.07000732421875	237.99000549316406	239.66000366210938	237.0391387939453	2086900
274	2021-08-24	240.38999938964844	240.38999938964844	238.32000732421875	238.42999267578125	235.82257080078125	1687700
275	2021-08-25	237.92999267578125	239.60000610351562	237.83999633789062	238.8300018310547	236.21820068359375	1668000
276	2021-08-26	238.7899932861328	238.9199981689453	235.9199981689453	236.9499969482422	234.3587646484375	2008000
277	2021-08-27	237.42999267578125	238.3699951171875	236.3699951171875	237.47999572753906	234.8829803466797	1783300
278	2021-08-30	237.33999633789062	237.75999450683594	235.86000061035156	236.58999633789062	234.00270080566406	2245600
279	2021-08-31	235.75	237.72999572753906	234.6699981689453	237.4600067138672	236.1508026123047	2938100
280	2021-09-01	237.8800048828125	239.0399932861328	237.2100067138672	238.14999389648438	236.8369903564453	2197100
281	2021-09-02	239.1999969482422	239.9499969482422	238.3800048828125	239.8699951171875	238.54750061035156	2140200
282	2021-09-03	238.38999938964844	239.64999389648438	237.50999450683594	238.82000732421875	237.50331115722656	1339300
283	2021-09-07	238.61000061035156	238.61000061035156	235.9499969482422	236.19000244140625	234.88780212402344	1820000
284	2021-09-08	236.8000030517578	239.4600067138672	236.0	238.6199951171875	237.3043975830078	2718400
285	2021-09-09	238.4199981689453	241.42999267578125	237.77000427246094	238.61000061035156	237.29444885253906	2992200
286	2021-09-10	240.32000732421875	241.32000732421875	239.0399932861328	239.17999267578125	237.86129760742188	2034500
287	2021-09-13	240.8300018310547	241.8000030517578	239.83999633789062	241.2100067138672	239.880126953125	2294800
288	2021-09-14	241.72999572753906	242.25	239.5	241.1300048828125	239.80056762695312	2013800
289	2021-09-15	240.47000122070312	241.27000427246094	238.17999267578125	240.97999572753906	239.65138244628906	2507200
290	2021-09-16	240.2899932861328	243.58999633789062	239.9499969482422	243.2100067138672	241.8690948486328	3410700
291	2021-09-17	243.83999633789062	244.6300048828125	241.8800048828125	242.49000549316406	241.15306091308594	4756600
292	2021-09-20	239.8800048828125	241.9600067138672	236.63999938964844	239.08999633789062	237.7718048095703	4549900
293	2021-09-21	240.0	242.35000610351562	239.39999389648438	240.5	239.17404174804688	2008300
294	2021-09-22	241.8000030517578	245.86000061035156	241.47000122070312	243.1300048828125	241.78953552246094	3361900
295	2021-09-23	243.74000549316406	245.9499969482422	243.52999877929688	244.77999877929688	243.43043518066406	2941700
296	2021-09-24	246.63999938964844	247.3800048828125	245.24000549316406	246.4199981689453	245.06138610839844	2508800
297	2021-09-27	246.0	248.89999389648438	245.27999877929688	248.11000061035156	246.74208068847656	2463300
298	2021-09-28	247.2899932861328	247.7100067138672	242.91000366210938	243.77000427246094	242.42601013183594	3007500
299	2021-09-29	244.3800048828125	245.7100067138672	243.14999389648438	244.27999877929688	242.93319702148438	1719000
300	2021-09-30	244.77000427246094	245.4199981689453	240.82000732421875	241.11000061035156	239.78067016601562	3136800
301	2021-10-01	243.07000732421875	244.69000244140625	240.25	242.92999267578125	241.59063720703125	2076000
302	2021-10-04	242.05999755859375	244.80999755859375	241.86000061035156	243.0800018310547	241.73980712890625	2236500
303	2021-10-05	243.97000122070312	246.8800048828125	243.00999450683594	245.22000122070312	243.86801147460938	2463100
304	2021-10-06	244.55999755859375	247.16000366210938	243.02000427246094	247.10000610351562	245.73765563964844	2107900
305	2021-10-07	248.0	249.9499969482422	247.67999267578125	248.32000732421875	246.950927734375	2423900
306	2021-10-08	249.25	249.6300048828125	247.11000061035156	247.6999969482422	246.33433532714844	1687500
307	2021-10-11	248.10000610351562	249.13999938964844	246.4499969482422	246.5800018310547	245.22052001953125	1504000
308	2021-10-12	247.72999572753906	248.60000610351562	244.17999267578125	244.52000427246094	243.171875	2346700
309	2021-10-13	243.27000427246094	243.8699951171875	239.89999389648438	242.64999389648438	241.3121795654297	3214300
310	2021-10-14	242.8800048828125	245.4199981689453	242.0399932861328	244.5500030517578	243.2017059326172	2512000
311	2021-10-15	245.24000549316406	246.3800048828125	241.99000549316406	242.25	240.9143829345703	2564700
312	2021-10-18	242.4199981689453	243.4499969482422	241.1300048828125	242.25999450683594	240.92433166503906	2484900
313	2021-10-19	243.22000122070312	243.92999267578125	241.52999877929688	242.77000427246094	241.4315185546875	2071600
314	2021-10-20	240.39999389648438	242.64999389648438	239.2899932861328	239.72000122070312	238.39833068847656	3040200
315	2021-10-21	240.1699981689453	241.91000366210938	239.30999755859375	241.39999389648438	240.06906127929688	2702400
316	2021-10-22	240.7100067138672	242.24000549316406	238.0	238.44000244140625	237.12539672851562	3283700
317	2021-10-25	239.22999572753906	239.25	236.5	237.33999633789062	236.0314483642578	3178400
318	2021-10-26	237.47000122070312	238.39999389648438	236.13999938964844	236.4199981689453	235.1165313720703	3066400
319	2021-10-27	241.0500030517578	244.6199951171875	238.85000610351562	242.72999572753906	241.39173889160156	5249400
320	2021-10-28	243.39999389648438	246.0800018310547	242.52999877929688	245.5	244.14646911621094	3448500
321	2021-10-29	243.0	246.08999633789062	242.47000122070312	245.5500030517578	244.19619750976562	4329400
322	2021-11-01	245.8000030517578	251.69000244140625	245.33999633789062	250.5800018310547	249.19845581054688	4456200
323	2021-11-02	251.75999450683594	252.22000122070312	248.16000366210938	249.24000549316406	247.86585998535156	2624300
324	2021-11-03	247.99000549316406	251.1300048828125	247.91000366210938	250.39999389648438	249.01943969726562	2399000
325	2021-11-04	251.1199951171875	254.17999267578125	250.1999969482422	253.4600067138672	252.06259155273438	2711000
326	2021-11-05	254.69000244140625	257.5299987792969	254.6199951171875	254.7100067138672	253.30569458007812	3223400
327	2021-11-08	254.77999877929688	255.64999389648438	251.92999267578125	253.10000610351562	251.70457458496094	2471300
328	2021-11-09	252.91000366210938	253.69000244140625	250.4499969482422	252.64999389648438	251.2570343017578	2258900
329	2021-11-10	250.80999755859375	253.72000122070312	250.80999755859375	253.1300048828125	251.73440551757812	1794300
330	2021-11-11	253.3300018310547	253.3300018310547	249.25999450683594	250.16000366210938	248.78077697753906	1640500
331	2021-11-12	250.14999389648438	251.00999450683594	248.88999938964844	250.6699981689453	249.2879638671875	1625200
332	2021-11-15	250.6699981689453	253.75999450683594	250.6699981689453	252.94000244140625	251.5454559326172	1709200
333	2021-11-16	253.5	254.19000244140625	252.3800048828125	252.4600067138672	251.06809997558594	2195500
334	2021-11-17	252.41000366210938	253.33999633789062	250.52000427246094	252.69000244140625	251.2968292236328	1412000
335	2021-11-18	253.16000366210938	253.49000549316406	251.0800018310547	253.47999572753906	252.0824737548828	1751200
336	2021-11-19	253.2899932861328	253.32000732421875	250.22999572753906	251.9499969482422	250.56089782714844	2743100
337	2021-11-22	252.6699981689453	255.4499969482422	252.2100067138672	253.47999572753906	252.0824737548828	2438700
338	2021-11-23	254.80999755859375	255.7899932861328	253.0500030517578	255.64999389648438	254.24049377441406	2770000
339	2021-11-24	254.5	257.7900085449219	254.0500030517578	257.1099853515625	255.69244384765625	2642800
340	2021-11-26	252.50999450683594	253.16000366210938	248.27000427246094	250.00999450683594	248.631591796875	2573300
341	2021-11-29	251.85000610351562	252.32000732421875	249.8300018310547	250.3000030517578	248.92001342773438	2084600
342	2021-11-30	247.3800048828125	247.89999389648438	243.9499969482422	244.60000610351562	244.60000610351562	3836100
343	2021-12-01	245.75999450683594	250.89999389648438	244.11000061035156	244.17999267578125	244.17999267578125	3275300
344	2021-12-02	245.66000366210938	250.33999633789062	245.0	248.8000030517578	248.8000030517578	3290500
345	2021-12-03	250.32000732421875	250.67999267578125	247.57000732421875	249.3300018310547	249.3300018310547	3229000
346	2021-12-06	252.39999389648438	256.92999267578125	252.3699951171875	255.7899932861328	255.7899932861328	3616800
347	2021-12-07	256.95001220703125	260.3800048828125	256.45001220703125	259.9100036621094	259.9100036621094	2596200