Volt/voltron/data/MCHP.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	50.33000183105469	51.279998779296875	49.665000915527344	50.10499954223633	49.23442840576172	4743600
3	2020-07-27	50.904998779296875	52.185001373291016	50.625	51.54499816894531	50.64940643310547	5619400
4	2020-07-28	51.279998779296875	51.279998779296875	50.03499984741211	50.2599983215332	49.38673400878906	3060000
5	2020-07-29	50.5	51.595001220703125	50.345001220703125	51.345001220703125	50.452884674072266	3690600
6	2020-07-30	50.2599983215332	51.189998626708984	49.875	51.125	50.2367057800293	4285400
7	2020-07-31	51.095001220703125	51.32500076293945	50.209999084472656	50.8650016784668	49.981224060058594	3117000
8	2020-08-03	51.255001068115234	52.58000183105469	51.1349983215332	52.435001373291016	51.52394485473633	3818600
9	2020-08-04	52.11000061035156	53.82500076293945	52.095001220703125	53.65999984741211	52.7276611328125	5552400
10	2020-08-05	50.03499984741211	50.380001068115234	48.93000030517578	49.25	48.394287109375	14825200
11	2020-08-06	49.005001068115234	49.595001220703125	48.755001068115234	49.595001220703125	48.73329162597656	4484000
12	2020-08-07	49.59000015258789	49.900001525878906	48.834999084472656	49.48500061035156	48.62520217895508	4364800
13	2020-08-10	49.29999923706055	50.165000915527344	49.220001220703125	50.130001068115234	49.25899124145508	3351600
14	2020-08-11	50.29999923706055	51.57500076293945	50.2400016784668	50.31999969482422	49.44569396972656	5258200
15	2020-08-12	50.93000030517578	51.209999084472656	50.52000045776367	51.04499816894531	50.15809631347656	3433000
16	2020-08-13	51.14500045776367	51.154998779296875	50.04999923706055	50.290000915527344	49.41621780395508	3573000
17	2020-08-14	50.19499969482422	50.53499984741211	49.96500015258789	50.099998474121094	49.229515075683594	2421000
18	2020-08-17	50.29999923706055	51.790000915527344	50.220001220703125	51.68000030517578	50.78205871582031	4051600
19	2020-08-18	51.95500183105469	53.83000183105469	51.76499938964844	53.67499923706055	52.74239730834961	11282600
20	2020-08-19	53.834999084472656	55.494998931884766	53.505001068115234	54.060001373291016	53.12071228027344	10292400
21	2020-08-20	53.26499938964844	53.67499923706055	52.09000015258789	52.459999084472656	51.72455978393555	4165600
22	2020-08-21	52.29999923706055	54.19499969482422	51.744998931884766	53.96500015258789	53.208465576171875	7764800
23	2020-08-24	54.19499969482422	54.709999084472656	52.66999816894531	53.709999084472656	52.95703887939453	5905400
24	2020-08-25	53.75	54.595001220703125	53.60499954223633	54.5	53.7359619140625	3296000
25	2020-08-26	53.90999984741211	54.30500030517578	53.564998626708984	53.814998626708984	53.06056594848633	3297400
26	2020-08-27	54.65999984741211	54.65999984741211	53.20500183105469	53.70500183105469	52.95210647583008	2623000
27	2020-08-28	53.849998474121094	55.275001525878906	53.72999954223633	55.2599983215332	54.48530578613281	3311400
28	2020-08-31	55.0	55.220001220703125	54.57500076293945	54.849998474121094	54.0810546875	4022600
29	2020-09-01	54.959999084472656	56.19499969482422	54.60499954223633	56.17499923706055	55.387481689453125	3745400
30	2020-09-02	56.5	57.55500030517578	55.75	57.345001220703125	56.54107666015625	4861600
31	2020-09-03	56.685001373291016	56.71500015258789	54.11000061035156	54.505001068115234	53.74089431762695	4831600
32	2020-09-04	54.33000183105469	54.849998474121094	52.33000183105469	54.07500076293945	53.31692886352539	4422800
33	2020-09-08	52.48500061035156	53.125	51.39500045776367	51.439998626708984	50.7188606262207	4376000
34	2020-09-09	50.994998931884766	51.64500045776367	50.41999816894531	50.724998474121094	50.013885498046875	6858200
35	2020-09-10	51.27000045776367	52.01499938964844	49.96500015258789	50.29999923706055	49.594844818115234	4729200
36	2020-09-11	50.75	51.209999084472656	49.78499984741211	50.349998474121094	49.64413833618164	2530000
37	2020-09-14	51.525001525878906	51.66999816894531	50.79499816894531	51.10499954223633	50.38855743408203	2656400
38	2020-09-15	51.73500061035156	52.10499954223633	51.28499984741211	51.810001373291016	51.083675384521484	2284600
39	2020-09-16	52.095001220703125	52.709999084472656	51.64500045776367	51.78499984741211	51.05902099609375	3164600
40	2020-09-17	50.029998779296875	51.91999816894531	49.915000915527344	51.7599983215332	51.03437423706055	2963400
41	2020-09-18	51.89500045776367	52.154998779296875	49.904998779296875	50.70000076293945	49.989234924316406	9391600
42	2020-09-21	49.75	49.90999984741211	48.08000183105469	49.25	48.55956268310547	4684800
43	2020-09-22	49.5	49.73500061035156	48.994998931884766	49.599998474121094	48.9046516418457	3161400
44	2020-09-23	49.625	50.154998779296875	48.650001525878906	48.82500076293945	48.14052200317383	3568600
45	2020-09-24	48.40999984741211	49.54999923706055	48.154998779296875	48.875	48.1898193359375	2916000
46	2020-09-25	48.67499923706055	49.6349983215332	47.76499938964844	49.525001525878906	48.830711364746094	2865000
47	2020-09-28	50.55500030517578	51.54499816894531	50.255001068115234	51.53499984741211	50.81252670288086	3912400
48	2020-09-29	51.369998931884766	52.02000045776367	51.005001068115234	51.369998931884766	50.64984130859375	2786000
49	2020-09-30	51.52000045776367	52.334999084472656	51.21500015258789	51.380001068115234	50.659706115722656	4817800
50	2020-10-01	53.040000915527344	54.005001068115234	52.505001068115234	53.525001525878906	52.77463150024414	4888800
51	2020-10-02	52.125	53.665000915527344	51.880001068115234	51.880001068115234	51.15269470214844	3328200
52	2020-10-05	52.369998931884766	53.70500183105469	52.369998931884766	53.654998779296875	52.902809143066406	2674000
53	2020-10-06	53.66999816894531	54.94499969482422	53.130001068115234	53.244998931884766	52.498558044433594	2573000
54	2020-10-07	54.189998626708984	54.59000015258789	53.8650016784668	54.39500045776367	53.63243103027344	2700600
55	2020-10-08	54.89500045776367	55.90999984741211	54.650001525878906	55.790000915527344	55.00788116455078	3568400
56	2020-10-09	57.119998931884766	58.279998779296875	56.61000061035156	56.9900016784668	56.1910514831543	3205600
57	2020-10-12	57.68000030517578	57.75	56.810001373291016	57.064998626708984	56.26500701904297	4049400
58	2020-10-13	56.380001068115234	56.5	55.540000915527344	55.790000915527344	55.00788116455078	3774600
59	2020-10-14	55.790000915527344	56.150001525878906	55.22999954223633	55.375	54.598697662353516	2385800
60	2020-10-15	54.689998626708984	55.72999954223633	54.43000030517578	55.66999816894531	54.88956069946289	1973400
61	2020-10-16	55.880001068115234	56.16999816894531	55.3650016784668	55.404998779296875	54.628273010253906	2875000
62	2020-10-19	57.494998931884766	57.52000045776367	55.5	55.83000183105469	55.04731369018555	3095000
63	2020-10-20	56.10499954223633	56.88999938964844	55.61000061035156	55.6150016784668	54.8353385925293	2463800
64	2020-10-21	55.68000030517578	56.154998779296875	54.91999816894531	55.2400016784668	54.4655876159668	2227400
65	2020-10-22	55.255001068115234	56.439998626708984	54.775001525878906	56.2599983215332	55.471290588378906	3584800
66	2020-10-23	56.68000030517578	56.68000030517578	55.86000061035156	56.2599983215332	55.471290588378906	1908000
67	2020-10-26	55.650001525878906	55.779998779296875	54.029998779296875	54.8650016784668	54.09584426879883	2010000
68	2020-10-27	54.81999969482422	55.290000915527344	53.83000183105469	53.974998474121094	53.21832275390625	2127800
69	2020-10-28	53.025001525878906	53.2599983215332	51.20000076293945	51.27000045776367	50.551246643066406	4240000
70	2020-10-29	51.23500061035156	53.779998779296875	51.17499923706055	53.17499923706055	52.429534912109375	3544800
71	2020-10-30	52.5	53.20000076293945	51.8650016784668	52.540000915527344	51.803443908691406	3322400
72	2020-11-02	53.435001373291016	53.4900016784668	51.994998931884766	52.55500030517578	51.818233489990234	2668200
73	2020-11-03	53.14500045776367	54.81999969482422	53.10499954223633	54.48500061035156	53.72117233276367	3229800
74	2020-11-04	56.084999084472656	57.040000915527344	54.27000045776367	56.65999984741211	55.865684509277344	4034800
75	2020-11-05	57.654998779296875	59.314998626708984	57.005001068115234	59.189998626708984	58.36021423339844	5205000
76	2020-11-06	61.15999984741211	63.39500045776367	60.025001525878906	62.63999938964844	61.761844635009766	7042000
77	2020-11-09	65.49500274658203	65.82499694824219	63.14500045776367	63.255001068115234	62.36822509765625	4916000
78	2020-11-10	62.29499816894531	62.85499954223633	60.625	60.959999084472656	60.10539627075195	4951000
79	2020-11-11	61.869998931884766	63.494998931884766	61.505001068115234	63.125	62.24005126953125	4058200
80	2020-11-12	62.8650016784668	63.275001525878906	61.46500015258789	61.72999954223633	60.864601135253906	2229400
81	2020-11-13	62.57500076293945	63.56999969482422	62.35499954223633	63.07500076293945	62.19075012207031	1874200
82	2020-11-16	63.91999816894531	64.87000274658203	63.154998779296875	64.82499694824219	63.91621398925781	2011800
83	2020-11-17	63.810001373291016	64.25499725341797	62.98500061035156	63.685001373291016	62.79220199584961	2496800
84	2020-11-18	63.6349983215332	63.89500045776367	62.369998931884766	62.42499923706055	61.54985809326172	2602800
85	2020-11-19	61.64500045776367	63.84000015258789	61.44499969482422	63.755001068115234	63.04755401611328	2688200
86	2020-11-20	64.95999908447266	67.6449966430664	64.68000030517578	65.48999786376953	64.76329803466797	13091000
87	2020-11-23	65.3499984741211	66.19499969482422	64.77999877929688	65.80999755859375	65.07975006103516	4776200
88	2020-11-24	66.48500061035156	67.31999969482422	65.51000213623047	66.77999877929688	66.03898620605469	2678400
89	2020-11-25	66.2300033569336	66.76499938964844	65.5999984741211	65.95999908447266	65.22808837890625	2448800
90	2020-11-27	66.88500213623047	66.99500274658203	66.1500015258789	66.50499725341797	65.76703643798828	1332400
91	2020-11-30	66.5	67.40499877929688	65.66000366210938	67.19499969482422	66.44938659667969	3755400
92	2020-12-01	68.49500274658203	69.41999816894531	66.93499755859375	68.48500061035156	67.72506713867188	4708000
93	2020-12-02	67.73999786376953	69.0	67.69000244140625	68.69000244140625	67.92780303955078	3293600
94	2020-12-03	68.90499877929688	70.26000213623047	68.56500244140625	69.25499725341797	68.48651885986328	5965200
95	2020-12-04	69.30000305175781	72.24500274658203	69.16000366210938	72.12000274658203	71.31974029541016	4494400
96	2020-12-07	71.87999725341797	72.66999816894531	71.30000305175781	72.49500274658203	71.69058227539062	2464800
97	2020-12-08	71.875	72.63500213623047	71.58499908447266	72.375	71.57191467285156	2637600
98	2020-12-09	71.375	72.13500213623047	69.11000061035156	69.9000015258789	69.1243667602539	5381400
99	2020-12-10	69.77999877929688	71.0250015258789	69.28500366210938	69.95500183105469	69.17875671386719	3118400
100	2020-12-11	68.98999786376953	70.68000030517578	68.77999877929688	70.30500030517578	69.5248794555664	3064400
101	2020-12-14	70.88500213623047	71.5	70.33999633789062	70.75	69.96493530273438	2765800
102	2020-12-15	71.87999725341797	71.98999786376953	70.05500030517578	70.58000183105469	69.79682159423828	4082400
103	2020-12-16	70.51499938964844	70.93000030517578	69.00499725341797	69.41000366210938	68.63981628417969	6001200
104	2020-12-17	70.44000244140625	70.83999633789062	69.6449966430664	69.86000061035156	69.08480834960938	3101000
105	2020-12-18	70.29000091552734	70.29000091552734	68.34500122070312	69.00499725341797	68.23930358886719	9038800
106	2020-12-21	67.43000030517578	69.19000244140625	67.23999786376953	69.0	68.23435974121094	4430600
107	2020-12-22	68.93499755859375	69.55000305175781	68.05500030517578	68.4749984741211	67.7151870727539	3867600
108	2020-12-23	68.41500091552734	68.97000122070312	67.93499755859375	68.0	67.24544525146484	2114600
109	2020-12-24	68.12000274658203	68.75	67.6500015258789	68.38500213623047	67.62619018554688	903800
110	2020-12-28	69.04499816894531	69.29000091552734	67.95999908447266	68.125	67.36907196044922	1569600
111	2020-12-29	68.76499938964844	68.76499938964844	66.9800033569336	67.58000183105469	66.83010864257812	1937200
112	2020-12-30	68.28500366210938	68.62999725341797	67.80000305175781	68.3949966430664	67.63606262207031	2787400
113	2020-12-31	68.31500244140625	69.09500122070312	67.81500244140625	69.05500030517578	68.28874206542969	1594200
114	2021-01-04	69.4749984741211	71.12999725341797	68.20999908447266	68.58999633789062	67.82890319824219	4297000
115	2021-01-05	68.7750015258789	70.16999816894531	68.6449966430664	70.09500122070312	69.31720733642578	3788000
116	2021-01-06	70.91000366210938	73.44999694824219	70.0999984741211	71.44000244140625	70.64728546142578	5817200
117	2021-01-07	72.36499786376953	74.68000030517578	72.31500244140625	74.3499984741211	73.52499389648438	6604600
118	2021-01-08	75.83499908447266	76.42500305175781	73.18000030517578	73.69999694824219	72.8822021484375	5197600
119	2021-01-11	72.5199966430664	74.23999786376953	72.33499908447266	73.90499877929688	73.0849380493164	5742200
120	2021-01-12	73.78500366210938	75.20500183105469	72.72000122070312	74.66000366210938	73.83155822753906	5666800
121	2021-01-13	74.8949966430664	75.77999877929688	74.38500213623047	75.3499984741211	74.51388549804688	2766400
122	2021-01-14	75.81500244140625	77.13500213623047	75.69499969482422	76.63999938964844	75.7895736694336	3068000
123	2021-01-15	76.16999816894531	76.30000305175781	74.18499755859375	74.27999877929688	73.45576477050781	3121000
124	2021-01-19	75.34500122070312	76.87999725341797	74.82499694824219	76.625	75.77474975585938	2490600
125	2021-01-20	77.23999786376953	77.68000030517578	76.0	76.19000244140625	75.3445816040039	2628200
126	2021-01-21	76.50499725341797	76.80000305175781	75.27999877929688	76.16000366210938	75.3149185180664	2250800
127	2021-01-22	75.6500015258789	76.08499908447266	74.91500091552734	75.06500244140625	74.23206329345703	1968200
128	2021-01-25	75.38500213623047	75.83999633789062	73.41500091552734	74.58999633789062	73.76232147216797	2765800
129	2021-01-26	74.58999633789062	74.58999633789062	72.2699966430664	72.48999786376953	71.68563842773438	3401000
130	2021-01-27	69.7249984741211	69.81500244140625	66.2699966430664	66.5199966430664	65.78186798095703	7075400
131	2021-01-28	68.44000244140625	70.20999908447266	67.51000213623047	69.32499694824219	68.55574798583984	6000400
132	2021-01-29	68.66000366210938	69.30000305175781	67.19499969482422	68.05500030517578	67.29984283447266	3475200
133	2021-02-01	69.8499984741211	71.36000061035156	68.80999755859375	71.125	70.33577728271484	3965800
134	2021-02-02	72.37000274658203	73.44000244140625	70.94999694824219	71.95999908447266	71.16151428222656	3178600
135	2021-02-03	71.41000366210938	72.23500061035156	69.80999755859375	69.93499755859375	69.15897369384766	4960400
136	2021-02-04	70.15499877929688	72.91999816894531	69.31500244140625	71.87000274658203	71.07251739501953	8327800
137	2021-02-05	73.25	73.5	70.125	72.72000122070312	71.91307830810547	5960000
138	2021-02-08	73.16999816894531	76.34500122070312	73.16999816894531	76.23500061035156	75.38906860351562	4955000
139	2021-02-09	75.9000015258789	76.84500122070312	75.33499908447266	76.0250015258789	75.181396484375	5413800
140	2021-02-10	76.22000122070312	77.26000213623047	74.72000122070312	75.81999969482422	74.97867584228516	3733600
141	2021-02-11	76.26000213623047	78.88999938964844	75.81999969482422	78.81500244140625	77.94044494628906	3829400
142	2021-02-12	78.28500366210938	79.94999694824219	77.9000015258789	79.7750015258789	78.88978576660156	3389200
143	2021-02-16	80.40499877929688	81.43499755859375	79.91999816894531	81.12000274658203	80.2198715209961	4353800
144	2021-02-17	83.30500030517578	83.33499908447266	80.49500274658203	81.5250015258789	80.6203842163086	9182400
145	2021-02-18	79.98999786376953	80.46499633789062	77.45999908447266	78.2699966430664	77.4014892578125	5391000
146	2021-02-19	79.47000122070312	81.44999694824219	79.05000305175781	81.17500305175781	80.4747543334961	3551600
147	2021-02-22	79.5999984741211	80.53500366210938	77.26000213623047	77.59500122070312	76.9256362915039	3952800
148	2021-02-23	76.5	78.07499694824219	73.5999984741211	77.46499633789062	76.79674530029297	4710000
149	2021-02-24	76.2750015258789	78.875	75.91999816894531	78.625	77.94674682617188	5496200
150	2021-02-25	77.79000091552734	78.21499633789062	73.36499786376953	73.86000061035156	73.22285461425781	4946400
151	2021-02-26	75.12000274658203	77.3550033569336	73.21499633789062	76.31500244140625	75.65667724609375	6220200
152	2021-03-01	77.49500274658203	79.18000030517578	76.81999969482422	79.05000305175781	78.36808776855469	4041400
153	2021-03-02	78.0250015258789	78.78500366210938	75.94000244140625	76.04499816894531	75.38899993896484	3318000
154	2021-03-03	75.69999694824219	77.0199966430664	73.81500244140625	74.18499755859375	73.5450439453125	5643200
155	2021-03-04	74.08499908447266	74.6050033569336	69.3499984741211	70.04499816894531	69.44075775146484	5098200
156	2021-03-05	72.0199966430664	72.9800033569336	67.76000213623047	72.72000122070312	72.09268951416016	6643800
157	2021-03-08	72.16999816894531	73.22000122070312	68.25	68.375	67.78516387939453	4570400
158	2021-03-09	71.01499938964844	73.33999633789062	70.53500366210938	72.7300033569336	72.10260772705078	4899800
159	2021-03-10	74.19000244140625	74.19999694824219	70.63500213623047	70.66000366210938	70.05046081542969	3930200
160	2021-03-11	72.92500305175781	74.7249984741211	72.5	74.1050033569336	73.46574401855469	5517000
161	2021-03-12	72.45500183105469	73.91000366210938	71.86499786376953	73.7249984741211	73.0890121459961	2962000
162	2021-03-15	73.18499755859375	74.95500183105469	73.0250015258789	74.77999877929688	74.13491821289062	3279400
163	2021-03-16	75.38999938964844	76.76000213623047	74.30000305175781	74.94999694824219	74.30345153808594	4376400
164	2021-03-17	73.80999755859375	77.16000366210938	73.33999633789062	76.91000366210938	76.24654388427734	3583200
165	2021-03-18	74.80000305175781	75.79499816894531	72.62999725341797	72.74500274658203	72.11746978759766	4120800
166	2021-03-19	73.0	76.1449966430664	71.625	75.02999877929688	74.38275909423828	10437200
167	2021-03-22	76.44000244140625	78.28500366210938	76.31999969482422	77.43000030517578	76.76205444335938	4816600
168	2021-03-23	79.12000274658203	79.12000274658203	74.21499633789062	74.98999786376953	74.34310150146484	4933400
169	2021-03-24	76.32499694824219	76.54000091552734	73.34500122070312	73.37999725341797	72.74699401855469	3509400
170	2021-03-25	72.20999908447266	74.0999984741211	71.15499877929688	73.58000183105469	72.94527435302734	3459000
171	2021-03-26	73.3550033569336	77.8550033569336	73.13500213623047	77.70999908447266	77.03964233398438	4342600
172	2021-03-29	76.56500244140625	77.13500213623047	74.40499877929688	75.42500305175781	74.77436065673828	3425200
173	2021-03-30	75.05999755859375	75.63999938964844	74.33499908447266	75.05500030517578	74.40753936767578	2794200
174	2021-03-31	76.0999984741211	78.11000061035156	75.81999969482422	77.61000061035156	76.94049835205078	4103400
175	2021-04-01	78.75	80.19000244140625	78.4000015258789	80.08499908447266	79.39415740966797	4140600
176	2021-04-05	81.62000274658203	82.23999786376953	80.45500183105469	81.91000366210938	81.20341491699219	4198200
177	2021-04-06	81.22000122070312	82.13999938964844	80.04000091552734	80.37000274658203	79.67670440673828	2843600
178	2021-04-07	80.5999984741211	80.9749984741211	79.43000030517578	79.8550033569336	79.1661376953125	2248800
179	2021-04-08	80.65499877929688	80.94999694824219	79.36499786376953	80.8949966430664	80.19715881347656	2926000
180	2021-04-09	80.36499786376953	81.25499725341797	79.96499633789062	80.86499786376953	80.16741943359375	2659200
181	2021-04-12	80.17500305175781	80.36499786376953	78.5199966430664	79.38500213623047	78.7001953125	2724600
182	2021-04-13	79.8499984741211	80.27999877929688	77.1449966430664	78.68000030517578	78.00127410888672	3042000
183	2021-04-14	78.25499725341797	79.73999786376953	77.69999694824219	78.16000366210938	77.48576354980469	2167400
184	2021-04-15	79.3949966430664	80.41000366210938	78.58000183105469	80.20999908447266	79.51807403564453	2732800
185	2021-04-16	80.04000091552734	80.29499816894531	79.05500030517578	79.1449966430664	78.4622573852539	2504600
186	2021-04-19	78.8499984741211	79.02999877929688	76.3499984741211	77.01499938964844	76.35063934326172	2946000
187	2021-04-20	76.375	76.74500274658203	74.34500122070312	74.86499786376953	74.21918487548828	3369000
188	2021-04-21	74.69000244140625	77.47000122070312	73.94999694824219	77.32499694824219	76.657958984375	3761600
189	2021-04-22	77.1500015258789	77.57499694824219	75.23500061035156	75.68499755859375	75.03211212158203	3307800
190	2021-04-23	76.48500061035156	78.61000061035156	76.37999725341797	78.19000244140625	77.5155029296875	4632400
191	2021-04-26	78.08999633789062	79.9800033569336	77.86000061035156	79.58000183105469	78.89351654052734	3840600
192	2021-04-27	79.69999694824219	80.70999908447266	78.6500015258789	78.74500274658203	78.06571197509766	3685200
193	2021-04-28	78.33999633789062	78.37999725341797	77.01000213623047	77.30999755859375	76.6430892944336	2967800
194	2021-04-29	78.04000091552734	78.43000030517578	76.78500366210938	77.95500183105469	77.28253173828125	2016800
195	2021-04-30	76.7300033569336	77.44000244140625	74.77999877929688	75.1449966430664	74.49676513671875	4010400
196	2021-05-03	76.2249984741211	76.41000366210938	73.66000366210938	74.06500244140625	73.42608642578125	3224200
197	2021-05-04	73.29499816894531	73.37000274658203	71.6050033569336	72.44000244140625	71.81510925292969	5768600
198	2021-05-05	73.55000305175781	74.63500213623047	72.1050033569336	72.81999969482422	72.19182586669922	4161200
199	2021-05-06	72.69000244140625	73.375	71.66000366210938	73.25499725341797	72.6230697631836	5083400
200	2021-05-07	76.20999908447266	76.20999908447266	74.04000091552734	74.875	74.22909545898438	4884800
201	2021-05-10	74.37999725341797	74.55999755859375	71.5999984741211	71.65499877929688	71.03687286376953	4435600
202	2021-05-11	70.1050033569336	72.92500305175781	69.30999755859375	72.75499725341797	72.12738800048828	4379600
203	2021-05-12	70.9749984741211	71.54000091552734	69.2699966430664	69.56999969482422	68.96986389160156	5059400
204	2021-05-13	70.55999755859375	71.96499633789062	69.8550033569336	71.05999755859375	70.44700622558594	3801200
205	2021-05-14	72.0999984741211	73.52999877929688	71.19499969482422	72.73500061035156	72.10755920410156	3763600
206	2021-05-17	71.8499984741211	72.26000213623047	70.4000015258789	71.76000213623047	71.14097595214844	2226000
207	2021-05-18	71.2699966430664	72.87000274658203	71.13999938964844	71.21499633789062	70.60066223144531	2751600
208	2021-05-19	69.92500305175781	73.77999877929688	69.68000030517578	73.49500274658203	72.86100769042969	4007400
209	2021-05-20	73.7750015258789	75.9749984741211	73.7750015258789	75.57499694824219	75.13416290283203	3906200
210	2021-05-21	75.1050033569336	75.94000244140625	74.29499816894531	74.90499877929688	74.46807098388672	3385000
211	2021-05-24	75.57499694824219	77.43499755859375	75.57499694824219	77.05000305175781	76.6005630493164	2816200
212	2021-05-25	77.74500274658203	78.06500244140625	76.20500183105469	77.375	76.92366027832031	2686800
213	2021-05-26	77.37999725341797	78.125	76.69000244140625	77.7699966430664	77.31636047363281	3782600
214	2021-05-27	77.625	78.65499877929688	77.22000122070312	77.875	77.42074584960938	3353600
215	2021-05-28	78.11499786376953	78.82499694824219	77.66000366210938	78.4749984741211	78.01725006103516	2322800
216	2021-06-01	79.0	79.83999633789062	77.6050033569336	77.66000366210938	77.2070083618164	2634000
217	2021-06-02	77.2699966430664	78.18499755859375	76.83999633789062	77.74500274658203	77.29151153564453	2805000
218	2021-06-03	76.50499725341797	76.86000061035156	75.37999725341797	75.8550033569336	75.41252899169922	3726000
219	2021-06-04	76.68499755859375	77.80500030517578	76.33999633789062	77.69000244140625	77.23683166503906	2868400
220	2021-06-07	77.25	77.69499969482422	76.51499938964844	76.78500366210938	76.33710479736328	2170600
221	2021-06-08	77.95500183105469	78.0250015258789	75.6050033569336	76.30500030517578	75.85990905761719	1763600
222	2021-06-09	76.63999938964844	76.98500061035156	75.73500061035156	75.90499877929688	75.46223449707031	2041600
223	2021-06-10	76.21499633789062	77.2699966430664	75.70999908447266	76.72000122070312	76.2724838256836	2365000
224	2021-06-11	77.08499908447266	77.1050033569336	76.32499694824219	77.04499816894531	76.59558868408203	1428200
225	2021-06-14	77.26000213623047	77.94499969482422	76.12999725341797	77.87999725341797	77.42572021484375	2909000
226	2021-06-15	77.73999786376953	78.23500061035156	76.7300033569336	76.9749984741211	76.5260009765625	2268000
227	2021-06-16	77.31999969482422	77.87000274658203	75.375	76.19499969482422	75.75054931640625	3248200
228	2021-06-17	75.69000244140625	76.42500305175781	74.2300033569336	75.11499786376953	74.67684173583984	4524600
229	2021-06-18	74.4749984741211	74.66000366210938	72.03500366210938	72.80999755859375	72.38529205322266	7738400
230	2021-06-21	73.30500030517578	74.13500213623047	72.72000122070312	73.875	73.44408416748047	3377800
231	2021-06-22	73.8499984741211	73.86000061035156	72.86000061035156	72.94000244140625	72.51453399658203	4633200
232	2021-06-23	72.83999633789062	73.81999969482422	72.73500061035156	73.2300033569336	72.80284881591797	1891000
233	2021-06-24	73.92500305175781	74.95999908447266	73.67500305175781	74.55999755859375	74.12507629394531	3971000
234	2021-06-25	74.91500091552734	75.625	73.99500274658203	74.38500213623047	73.95110321044922	4496600
235	2021-06-28	75.04000091552734	76.67500305175781	74.88999938964844	76.16000366210938	75.71575927734375	3760000
236	2021-06-29	76.01000213623047	76.5999984741211	75.3550033569336	76.41000366210938	75.96429443359375	2174600
237	2021-06-30	76.29499816894531	76.37000274658203	74.49500274658203	74.87000274658203	74.43328094482422	4135600
238	2021-07-01	74.92500305175781	75.44000244140625	73.73500061035156	73.8499984741211	73.41922760009766	2979200
239	2021-07-02	74.43000030517578	74.5250015258789	73.37000274658203	74.125	73.69261932373047	3002400
240	2021-07-06	73.66500091552734	74.01499938964844	71.80000305175781	73.06500244140625	72.63880157470703	4011600
241	2021-07-07	73.69000244140625	73.73500061035156	70.94999694824219	71.75499725341797	71.3364486694336	3721800
242	2021-07-08	70.50499725341797	71.11499786376953	69.15499877929688	70.51000213623047	70.09870910644531	3486400
243	2021-07-09	70.83999633789062	72.25	70.1500015258789	72.01000213623047	71.58995819091797	3285200
244	2021-07-12	71.83999633789062	73.13500213623047	71.68499755859375	73.09500122070312	72.66863250732422	2808200
245	2021-07-13	72.57499694824219	72.9000015258789	71.88999938964844	71.96499633789062	71.54521942138672	2878400
246	2021-07-14	72.55500030517578	73.38999938964844	71.625	71.7699966430664	71.35135650634766	4049000
247	2021-07-15	70.66999816894531	70.8550033569336	67.98999786376953	68.7249984741211	68.3241195678711	5767200
248	2021-07-16	69.05000305175781	69.5999984741211	66.73500061035156	66.87999725341797	66.48987579345703	3636000
249	2021-07-19	65.84500122070312	66.0	64.52999877929688	65.98999786376953	65.60507202148438	8572400
250	2021-07-20	66.16999816894531	69.15499877929688	65.91500091552734	68.51499938964844	68.11534118652344	6437800
251	2021-07-21	68.8550033569336	70.3499984741211	68.50499725341797	70.33000183105469	69.91976165771484	3572800
252	2021-07-22	69.2699966430664	69.44999694824219	68.6449966430664	69.19000244140625	68.78640747070312	4917600
253	2021-07-23	69.91999816894531	70.06999969482422	68.69000244140625	69.61000061035156	69.2039566040039	2074000
254	2021-07-26	69.19499969482422	69.9749984741211	69.0199966430664	69.69499969482422	69.28845977783203	2309800
255	2021-07-27	69.2750015258789	69.4800033569336	66.375	67.9749984741211	67.57849884033203	4063400
256	2021-07-28	68.42500305175781	69.38500213623047	68.05500030517578	68.94000244140625	68.53787231445312	3511000
257	2021-07-29	70.0	70.62999725341797	69.33499908447266	70.51499938964844	70.10367584228516	2499800
258	2021-07-30	69.87999725341797	71.6050033569336	69.8550033569336	71.55999755859375	71.142578125	3442000
259	2021-08-02	73.61000061035156	75.81500244140625	72.3949966430664	72.49500274658203	72.07213592529297	7295200
260	2021-08-03	72.86000061035156	73.76000213623047	71.48500061035156	73.41000366210938	72.98179626464844	4502000
261	2021-08-04	73.95500183105469	75.66999816894531	73.65499877929688	73.75499725341797	73.32477569580078	6037800
262	2021-08-05	74.0	74.8949966430664	73.2699966430664	74.88999938964844	74.45316314697266	3313400
263	2021-08-06	74.44499969482422	75.07499694824219	74.1449966430664	74.86499786376953	74.42830657958984	3035600
264	2021-08-09	75.25499725341797	75.25499725341797	73.94499969482422	74.75	74.31398010253906	2915000
265	2021-08-10	74.91000366210938	75.51000213623047	73.76499938964844	75.25	74.8110580444336	3420800
266	2021-08-11	75.75	75.75	73.8550033569336	75.23500061035156	74.796142578125	2056200
267	2021-08-12	74.9000015258789	75.94999694824219	73.51000213623047	75.57499694824219	75.13416290283203	6965200
268	2021-08-13	75.3499984741211	76.0250015258789	74.98500061035156	75.78500366210938	75.34294128417969	2324200
269	2021-08-16	75.75	76.2750015258789	74.95500183105469	75.20500183105469	74.76631927490234	2997000
270	2021-08-17	74.17500305175781	74.25499725341797	72.1449966430664	72.84500122070312	72.42008972167969	4056200
271	2021-08-18	72.36499786376953	73.3550033569336	71.7249984741211	71.83499908447266	71.41597747802734	2989400
272	2021-08-19	71.16000366210938	72.3949966430664	70.48999786376953	72.125	71.92305755615234	3787600
273	2021-08-20	72.19499969482422	73.05999755859375	71.47000122070312	72.41999816894531	72.21722412109375	5313600
274	2021-08-23	73.00499725341797	74.18000030517578	72.82499694824219	73.94000244140625	73.73297882080078	4887200
275	2021-08-24	74.26000213623047	75.05000305175781	73.8949966430664	74.0250015258789	73.81773376464844	2292200
276	2021-08-25	75.44499969482422	76.25	74.67500305175781	75.7249984741211	75.51297760009766	5766600
277	2021-08-26	75.5	78.16000366210938	75.23500061035156	77.97000122070312	77.75169372558594	5169200
278	2021-08-27	78.125	80.18000030517578	77.88999938964844	79.69000244140625	79.46687316894531	4060600
279	2021-08-30	79.87000274658203	80.08999633789062	79.0	79.50499725341797	79.28238677978516	2886400
280	2021-08-31	79.53500366210938	79.53500366210938	77.5	78.68000030517578	78.45970153808594	4377800
281	2021-09-01	79.32499694824219	79.33999633789062	77.51499938964844	77.80500030517578	77.58715057373047	3887600
282	2021-09-02	77.81500244140625	78.29499816894531	77.56999969482422	78.13500213623047	77.91622924804688	3659400
283	2021-09-03	78.06500244140625	79.05000305175781	77.88999938964844	78.41500091552734	78.19544219970703	2077400
284	2021-09-07	78.65499877929688	78.65499877929688	77.71499633789062	78.01499938964844	77.79656219482422	2510200
285	2021-09-08	77.83000183105469	77.99500274658203	76.49500274658203	77.1449966430664	76.92899322509766	2370800
286	2021-09-09	77.2750015258789	78.40499877929688	76.80999755859375	77.98500061035156	77.76664733886719	3061000
287	2021-09-10	78.63999938964844	80.375	78.63999938964844	78.73999786376953	78.51953125	3836400
288	2021-09-13	79.875	80.37999725341797	78.83000183105469	80.3499984741211	80.1250228881836	3697400
289	2021-09-14	80.77999877929688	81.16500091552734	79.5199966430664	80.32499694824219	80.10009002685547	3584000
290	2021-09-15	80.375	81.12000274658203	79.66500091552734	81.09500122070312	80.8679428100586	3434600
291	2021-09-16	80.23999786376953	82.09500122070312	80.11499786376953	81.55500030517578	81.32665252685547	3386400
292	2021-09-17	81.30500030517578	81.5	79.66999816894531	80.55000305175781	80.32447052001953	10976200
293	2021-09-20	79.1050033569336	79.19000244140625	77.15499877929688	78.25499725341797	78.035888671875	5917800
294	2021-09-21	78.73999786376953	79.24500274658203	77.54000091552734	78.6449966430664	78.42479705810547	5091200
295	2021-09-22	79.45999908447266	80.94499969482422	78.95999908447266	80.74500274658203	80.5189208984375	3016600
296	2021-09-23	80.59500122070312	82.88500213623047	80.59500122070312	82.58499908447266	82.35376739501953	3162800
297	2021-09-24	82.06500244140625	82.84500122070312	81.7750015258789	82.6500015258789	82.41858673095703	1901800
298	2021-09-27	81.93499755859375	83.06500244140625	81.2249984741211	83.04000091552734	82.8074951171875	2488800
299	2021-09-28	80.83999633789062	81.79000091552734	79.11499786376953	79.16999816894531	78.94832611083984	4259400
300	2021-09-29	78.9749984741211	79.33000183105469	76.45999908447266	76.53500366210938	76.32070922851562	4455600
301	2021-09-30	77.3499984741211	77.87999725341797	76.4800033569336	76.74500274658203	76.53012084960938	2830800
302	2021-10-01	77.30000305175781	77.34500122070312	75.55999755859375	76.3550033569336	76.1412124633789	4276800
303	2021-10-04	75.43499755859375	75.73999786376953	72.875	73.30999755859375	73.104736328125	5449800
304	2021-10-05	74.19499969482422	74.79000091552734	73.57499694824219	74.01000213623047	73.80278015136719	4975400
305	2021-10-06	73.01499938964844	74.08499908447266	72.82499694824219	73.875	73.66815185546875	2847200
306	2021-10-07	74.91500091552734	75.71499633789062	74.51000213623047	74.625	74.41605377197266	3126600
307	2021-10-08	74.90499877929688	74.95500183105469	72.58999633789062	73.06999969482422	72.86540985107422	4538800
308	2021-10-11	72.83000183105469	73.88500213623047	71.90499877929688	71.95500183105469	71.75353240966797	2892800
309	2021-10-12	72.42500305175781	72.82499694824219	69.86000061035156	70.49500274658203	70.29762268066406	4855200
310	2021-10-13	71.5	71.61000061035156	70.0199966430664	70.25	70.05330657958984	4826300
311	2021-10-14	71.5	72.54000091552734	71.30999755859375	72.4800033569336	72.27706146240234	3668800
312	2021-10-15	73.16999816894531	73.4800033569336	72.47000122070312	72.77999877929688	72.57621765136719	2837100
313	2021-10-18	72.05000305175781	73.86000061035156	71.6500015258789	73.80999755859375	73.60333251953125	2387500
314	2021-10-19	73.98999786376953	75.0	73.56999969482422	74.8499984741211	74.64042663574219	2085400
315	2021-10-20	74.7300033569336	75.2699966430664	74.38999938964844	74.87999725341797	74.67034149169922	2697100
316	2021-10-21	74.33000183105469	76.12000274658203	74.33000183105469	76.01000213623047	75.79718017578125	1843900
317	2021-10-22	76.0199966430664	76.75	74.75	75.19999694824219	74.98944091796875	2460000
318	2021-10-25	75.7300033569336	76.3499984741211	74.97000122070312	75.80000305175781	75.5877685546875	2054800
319	2021-10-26	76.81999969482422	76.9800033569336	73.75	73.79000091552734	73.5833969116211	3469200
320	2021-10-27	71.91000366210938	73.48999786376953	71.33000183105469	72.37000274658203	72.16737365722656	5055600
321	2021-10-28	73.12999725341797	75.37000274658203	73.12999725341797	74.43000030517578	74.22160339355469	3506100
322	2021-10-29	73.72000122070312	74.80999755859375	73.58000183105469	74.08999633789062	73.88255310058594	2594300
323	2021-11-01	74.5999984741211	77.48999786376953	74.4800033569336	76.9000015258789	76.68468475341797	4113200
324	2021-11-02	76.68000030517578	78.93000030517578	76.66000366210938	78.77999877929688	78.55941772460938	3344400
325	2021-11-03	78.72000122070312	80.29000091552734	78.0	79.7699966430664	79.54664611816406	4067200
326	2021-11-04	80.62999725341797	83.12999725341797	78.79000091552734	82.91999816894531	82.68782806396484	6614500
327	2021-11-05	82.30999755859375	87.19000244140625	82.05999755859375	85.76000213623047	85.51988220214844	6066500
328	2021-11-08	87.41000366210938	87.5199966430664	81.72000122070312	84.16999816894531	83.934326171875	7440600
329	2021-11-09	84.12999725341797	84.76000213623047	81.69000244140625	82.91999816894531	82.68782806396484	4919200
330	2021-11-10	81.44999694824219	82.94999694824219	79.72000122070312	80.95999908447266	80.73331451416016	5913600
331	2021-11-11	82.7300033569336	83.68000030517578	81.55000305175781	83.5	83.26620483398438	3787900
332	2021-11-12	83.54000091552734	84.62999725341797	82.83000183105469	83.3499984741211	83.11662292480469	2565300
333	2021-11-15	84.70999908447266	85.30999755859375	82.93000030517578	83.20999908447266	82.97702026367188	2656700
334	2021-11-16	82.52999877929688	84.51000213623047	82.48999786376953	84.26000213623047	84.02407836914062	2668300
335	2021-11-17	83.94000244140625	84.0	82.55999755859375	82.86000061035156	82.62799835205078	2986300
336	2021-11-18	83.75	83.98999786376953	81.94999694824219	83.30999755859375	83.30999755859375	2270700
337	2021-11-19	83.22000122070312	83.94000244140625	82.30000305175781	82.68000030517578	82.68000030517578	2568700
338	2021-11-22	82.75	84.37999725341797	82.12000274658203	82.69000244140625	82.69000244140625	5895900
339	2021-11-23	82.80999755859375	83.77999877929688	81.95999908447266	83.30999755859375	83.30999755859375	6724700
340	2021-11-24	82.18000030517578	84.0	81.23999786376953	83.91000366210938	83.91000366210938	2205800
341	2021-11-26	81.55999755859375	82.04000091552734	79.52999877929688	80.06999969482422	80.06999969482422	3198600
342	2021-11-29	81.47000122070312	84.58999633789062	81.47000122070312	84.4000015258789	84.4000015258789	4371900
343	2021-11-30	83.87000274658203	85.75	82.5	83.43000030517578	83.43000030517578	7392200
344	2021-12-01	84.79000091552734	88.93000030517578	84.23999786376953	84.47000122070312	84.47000122070312	6156300
345	2021-12-02	82.9000015258789	85.29000091552734	82.12000274658203	84.23999786376953	84.23999786376953	4223000
346	2021-12-03	85.83999633789062	87.25	84.22000122070312	85.2699966430664	85.2699966430664	5528800