Volt/voltron/data/MCK.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	156.66000366210938	157.77999877929688	154.8699951171875	155.33999633789062	153.1558380126953	594300
3	2020-07-27	154.49000549316406	157.3800048828125	152.82000732421875	157.14999389648438	154.9403839111328	744400
4	2020-07-28	157.0	157.1300048828125	153.63999938964844	153.88999938964844	151.7262420654297	921600
5	2020-07-29	154.97999572753906	157.1199951171875	152.77000427246094	155.6999969482422	153.5107879638672	1451900
6	2020-07-30	154.49000549316406	154.49000549316406	150.99000549316406	153.61000061035156	151.45018005371094	748200
7	2020-07-31	153.5	153.5	146.77000427246094	150.16000366210938	148.04869079589844	1487700
8	2020-08-03	155.66000366210938	160.38999938964844	154.5399932861328	159.89999389648438	157.6517333984375	1452000
9	2020-08-04	159.0	159.30999755859375	156.0	157.02000427246094	154.81222534179688	1051300
10	2020-08-05	158.02999877929688	158.25	152.75	153.6699981689453	151.5093231201172	1234100
11	2020-08-06	152.63999938964844	153.52000427246094	151.02000427246094	151.75	149.6163330078125	1216600
12	2020-08-07	150.8300018310547	152.11000061035156	150.72999572753906	152.0	149.86280822753906	569000
13	2020-08-10	151.94000244140625	153.77999877929688	150.77000427246094	152.38999938964844	150.24732971191406	816500
14	2020-08-11	153.27000427246094	154.1300048828125	150.6699981689453	151.30999755859375	149.18252563476562	892000
15	2020-08-12	152.0	154.61000061035156	150.9499969482422	153.0	150.84873962402344	920100
16	2020-08-13	152.10000610351562	152.3300018310547	149.02999877929688	152.19000244140625	150.0501251220703	874800
17	2020-08-14	151.3699951171875	160.0	151.05999755859375	158.6699981689453	156.4390411376953	3209700
18	2020-08-17	160.0	160.0800018310547	155.58999633789062	155.7899932861328	153.59951782226562	1069400
19	2020-08-18	155.5800018310547	157.3000030517578	155.38999938964844	155.5399932861328	153.35305786132812	727500
20	2020-08-19	155.36000061035156	156.1699981689453	152.97000122070312	153.33999633789062	151.1839599609375	599700
21	2020-08-20	151.9600067138672	153.07000732421875	151.42999267578125	151.88999938964844	149.7543487548828	629500
22	2020-08-21	151.47000122070312	151.97000122070312	149.64999389648438	150.97000122070312	148.8472900390625	1335900
23	2020-08-24	151.9600067138672	152.0	148.0399932861328	149.66000366210938	147.5557403564453	783600
24	2020-08-25	150.0800018310547	152.3000030517578	148.80999755859375	152.0	149.86280822753906	669100
25	2020-08-26	150.9600067138672	152.5500030517578	149.75	152.0800018310547	149.9416961669922	587800
26	2020-08-27	152.42999267578125	155.36000061035156	150.66000366210938	154.25999450683594	152.09104919433594	935000
27	2020-08-28	154.25999450683594	154.5800018310547	152.22999572753906	153.8699951171875	151.70651245117188	517500
28	2020-08-31	153.1300048828125	155.10000610351562	152.24000549316406	153.44000244140625	151.6966552734375	952200
29	2020-09-01	154.1699981689453	154.50999450683594	148.38999938964844	150.22000122070312	148.5132293701172	1276300
30	2020-09-02	150.41000366210938	156.8699951171875	150.10000610351562	156.25	154.47471618652344	1386600
31	2020-09-03	158.13999938964844	159.05999755859375	152.69000244140625	154.32000732421875	152.566650390625	1308300
32	2020-09-04	153.3699951171875	155.6699981689453	150.08999633789062	152.42999267578125	150.69810485839844	1095800
33	2020-09-08	152.3000030517578	153.75999450683594	149.6999969482422	149.92999267578125	148.2265167236328	1234100
34	2020-09-09	151.02999877929688	153.8000030517578	149.85000610351562	152.30999755859375	150.5794677734375	1002200
35	2020-09-10	152.3800048828125	154.91000366210938	150.6199951171875	150.72999572753906	149.01742553710938	934100
36	2020-09-11	151.3000030517578	152.0500030517578	149.69000244140625	150.3699951171875	148.6614990234375	730800
37	2020-09-14	151.13999938964844	152.91000366210938	149.50999450683594	150.89999389648438	149.1854705810547	1016500
38	2020-09-15	151.33999633789062	153.66000366210938	150.80999755859375	150.8699951171875	149.15582275390625	982100
39	2020-09-16	151.83999633789062	154.69000244140625	151.58999633789062	152.75	151.0144805908203	1411800
40	2020-09-17	150.36000061035156	153.02000427246094	149.44000244140625	151.5	149.7786865234375	1515600
41	2020-09-18	150.5	153.9199981689453	150.5	152.1300048828125	150.4015350341797	2188300
42	2020-09-21	149.0399932861328	150.0	146.4600067138672	148.22999572753906	146.5458221435547	1461000
43	2020-09-22	148.11000061035156	150.86000061035156	148.11000061035156	149.61000061035156	147.91014099121094	1437500
44	2020-09-23	149.42999267578125	151.14999389648438	146.8300018310547	147.08999633789062	145.4187774658203	1002500
45	2020-09-24	146.80999755859375	149.57000732421875	145.0	146.55999755859375	144.89479064941406	1024500
46	2020-09-25	146.5	149.19000244140625	146.1199951171875	148.50999450683594	146.82264709472656	993500
47	2020-09-28	150.85000610351562	151.61000061035156	149.0500030517578	150.08999633789062	148.38470458984375	1161000
48	2020-09-29	150.27999877929688	150.27999877929688	146.5	146.55999755859375	144.89479064941406	1465600
49	2020-09-30	146.22999572753906	150.49000549316406	146.05999755859375	148.92999267578125	147.2378692626953	1384500
50	2020-10-01	149.4499969482422	150.16000366210938	146.27000427246094	146.9600067138672	145.29025268554688	1377700
51	2020-10-02	145.22999572753906	148.82000732421875	144.5800018310547	146.97999572753906	145.31002807617188	1330400
52	2020-10-05	148.0	150.10000610351562	147.32000732421875	149.17999267578125	147.4850311279297	982300
53	2020-10-06	149.55999755859375	150.66000366210938	145.75999450683594	146.22999572753906	144.5685577392578	1550200
54	2020-10-07	147.1999969482422	148.8699951171875	146.67999267578125	148.1300048828125	146.44699096679688	857300
55	2020-10-08	148.86000061035156	154.08999633789062	148.1300048828125	153.99000549316406	152.24038696289062	1013400
56	2020-10-09	154.4600067138672	154.55999755859375	150.82000732421875	151.2899932861328	149.57106018066406	1075300
57	2020-10-12	151.9199981689453	152.4499969482422	150.25999450683594	150.67999267578125	148.96798706054688	616900
58	2020-10-13	149.8000030517578	152.6999969482422	149.66000366210938	151.63999938964844	149.91708374023438	642200
59	2020-10-14	151.0	154.8000030517578	151.0	154.00999450683594	152.26014709472656	854200
60	2020-10-15	152.27999877929688	156.6999969482422	152.27999877929688	156.5500030517578	154.7713165283203	899800
61	2020-10-16	157.11000061035156	158.9199981689453	155.80999755859375	156.6699981689453	154.88992309570312	977800
62	2020-10-19	156.47000122070312	158.8000030517578	152.27000427246094	152.4199981689453	150.68821716308594	686900
63	2020-10-20	153.88999938964844	155.39999389648438	152.57000732421875	153.0399932861328	151.3011932373047	785000
64	2020-10-21	152.72999572753906	154.4499969482422	152.07000732421875	152.6199951171875	150.88595581054688	889500
65	2020-10-22	152.83999633789062	154.75	152.2899932861328	154.22999572753906	152.4776611328125	602400
66	2020-10-23	155.07000732421875	156.5500030517578	154.3800048828125	156.41000366210938	154.63290405273438	556600
67	2020-10-26	155.0800018310547	155.3699951171875	151.22999572753906	152.27000427246094	150.53993225097656	639600
68	2020-10-27	152.13999938964844	153.30999755859375	149.11000061035156	149.2100067138672	147.51470947265625	618600
69	2020-10-28	146.50999450683594	148.74000549316406	143.88999938964844	144.10000610351562	142.4627685546875	919900
70	2020-10-29	143.83999633789062	145.1999969482422	141.32000732421875	143.7899932861328	142.15628051757812	1012900
71	2020-10-30	143.25999450683594	147.58999633789062	143.25999450683594	147.49000549316406	145.8142547607422	1125100
72	2020-11-02	150.33999633789062	152.5800018310547	148.22000122070312	152.02999877929688	150.3026580810547	1348500
73	2020-11-03	156.10000610351562	163.24000549316406	155.3000030517578	160.00999450683594	158.19200134277344	1706000
74	2020-11-04	164.5	170.22999572753906	164.0399932861328	166.0399932861328	164.15347290039062	1903100
75	2020-11-05	168.5500030517578	174.0500030517578	167.86000061035156	170.9499969482422	169.0076904296875	1119300
76	2020-11-06	170.00999450683594	172.1999969482422	169.57000732421875	170.9199981689453	168.97804260253906	730800
77	2020-11-09	180.02000427246094	183.42999267578125	176.2100067138672	178.50999450683594	176.48178100585938	2200400
78	2020-11-10	180.0	186.02999877929688	179.72999572753906	183.44000244140625	181.35577392578125	1633600
79	2020-11-11	184.0	184.5	177.52000427246094	177.80999755859375	175.78973388671875	1338000
80	2020-11-12	176.5800018310547	179.72999572753906	176.25999450683594	177.94000244140625	175.9182891845703	818600
81	2020-11-13	178.7100067138672	184.16000366210938	178.1699981689453	182.99000549316406	180.91090393066406	805800
82	2020-11-16	186.85000610351562	187.6699981689453	182.5800018310547	183.66000366210938	181.5732879638672	1272400
83	2020-11-17	178.02000427246094	178.75	169.82000732421875	173.63999938964844	171.66712951660156	3924300
84	2020-11-18	176.6999969482422	179.89999389648438	174.00999450683594	176.52999877929688	174.52430725097656	2010500
85	2020-11-19	175.9499969482422	175.9499969482422	169.69000244140625	171.94000244140625	169.9864501953125	1816900
86	2020-11-20	171.25999450683594	172.64999389648438	168.8800048828125	169.8699951171875	167.93995666503906	1131000
87	2020-11-23	171.85000610351562	174.41000366210938	170.5399932861328	173.47999572753906	171.50894165039062	991100
88	2020-11-24	176.5	181.2100067138672	174.5	179.75	177.70770263671875	1937300
89	2020-11-25	181.39999389648438	181.39999389648438	178.33999633789062	179.5	177.46054077148438	991100
90	2020-11-27	179.66000366210938	181.77000427246094	179.10000610351562	180.0	177.95486450195312	469400
91	2020-11-30	180.75	182.52000427246094	179.24000549316406	179.91000366210938	178.28189086914062	1797900
92	2020-12-01	183.05999755859375	183.5399932861328	178.82000732421875	179.0	177.380126953125	1163200
93	2020-12-02	178.80999755859375	181.9199981689453	178.5800018310547	180.85000610351562	179.21336364746094	990100
94	2020-12-03	180.5500030517578	181.07000732421875	178.7100067138672	179.16000366210938	177.53866577148438	946000
95	2020-12-04	179.44000244140625	181.19000244140625	178.77999877929688	180.75999450683594	179.1241912841797	812100
96	2020-12-07	180.10000610351562	180.3300018310547	177.13999938964844	178.25999450683594	176.64682006835938	981200
97	2020-12-08	176.97000122070312	180.94000244140625	176.5800018310547	180.4199981689453	178.78726196289062	953400
98	2020-12-09	180.5500030517578	181.14999389648438	176.88999938964844	178.67999267578125	177.06301879882812	777100
99	2020-12-10	177.5500030517578	179.13999938964844	176.92999267578125	177.67999267578125	176.07205200195312	905300
100	2020-12-11	176.9499969482422	177.08999633789062	173.10000610351562	174.66000366210938	173.07937622070312	747400
101	2020-12-14	176.5	176.5	171.8000030517578	172.3300018310547	170.77047729492188	910500
102	2020-12-15	173.52000427246094	174.41000366210938	171.3800048828125	173.0800018310547	171.51368713378906	819700
103	2020-12-16	172.8000030517578	173.58999633789062	170.72999572753906	172.35000610351562	170.790283203125	969200
104	2020-12-17	173.80999755859375	174.0	171.07000732421875	172.91000366210938	171.34523010253906	802700
105	2020-12-18	173.0	174.17999267578125	170.8300018310547	173.5500030517578	171.97943115234375	2085500
106	2020-12-21	171.10000610351562	171.69000244140625	169.1999969482422	171.4199981689453	169.8686981201172	956500
107	2020-12-22	171.47000122070312	172.2100067138672	169.33999633789062	170.00999450683594	168.47146606445312	710900
108	2020-12-23	170.11000061035156	172.9499969482422	170.0	170.07000732421875	168.53094482421875	504400
109	2020-12-24	170.72000122070312	170.99000549316406	169.08999633789062	170.77999877929688	169.2344970703125	256700
110	2020-12-28	171.85000610351562	174.7899932861328	171.25999450683594	174.32000732421875	172.74246215820312	1023800
111	2020-12-29	175.14999389648438	176.88999938964844	173.0800018310547	174.17999267578125	172.60372924804688	813700
112	2020-12-30	174.0399932861328	175.1300048828125	173.0500030517578	173.4199981689453	171.8506317138672	579800
113	2020-12-31	173.0	174.13999938964844	171.75999450683594	173.9199981689453	172.34608459472656	663200
114	2021-01-04	174.27999877929688	175.0	170.5	174.42999267578125	172.85147094726562	1072000
115	2021-01-05	174.52000427246094	177.9600067138672	173.64999389648438	175.60000610351562	174.01089477539062	1548500
116	2021-01-06	174.0	182.5	173.8699951171875	178.92999267578125	177.31072998046875	1478800
117	2021-01-07	179.89999389648438	183.75999450683594	179.50999450683594	183.02000427246094	181.36375427246094	2120500
118	2021-01-08	183.86000061035156	184.38999938964844	181.83999633789062	183.5500030517578	181.88894653320312	1171300
119	2021-01-11	182.60000610351562	184.97999572753906	181.22999572753906	183.39999389648438	181.74029541015625	1119300
120	2021-01-12	184.0500030517578	184.33999633789062	181.9600067138672	183.27000427246094	181.61146545410156	696600
121	2021-01-13	182.97000122070312	184.00999450683594	182.24000549316406	183.39999389648438	181.74029541015625	616100
122	2021-01-14	183.27999877929688	184.5	181.85000610351562	182.82000732421875	181.16554260253906	684800
123	2021-01-15	182.32000732421875	185.47999572753906	179.5800018310547	184.4199981689453	182.75106811523438	901700
124	2021-01-19	183.97999572753906	184.82000732421875	181.41000366210938	182.47000122070312	180.81871032714844	788700
125	2021-01-20	182.5	184.27000427246094	180.75	184.16000366210938	182.49343872070312	644300
126	2021-01-21	184.19000244140625	184.8300018310547	180.80999755859375	182.7899932861328	181.13580322265625	760700
127	2021-01-22	182.86000061035156	186.60000610351562	182.1699981689453	185.00999450683594	183.33572387695312	917000
128	2021-01-25	183.1699981689453	185.38999938964844	182.3000030517578	183.14999389648438	181.49256896972656	893200
129	2021-01-26	183.8699951171875	185.97999572753906	182.97000122070312	184.4199981689453	182.75106811523438	664400
130	2021-01-27	182.92999267578125	184.10000610351562	177.35000610351562	178.19000244140625	176.57745361328125	1245400
131	2021-01-28	178.3000030517578	182.8000030517578	178.24000549316406	180.1300048828125	178.49989318847656	906900
132	2021-01-29	179.50999450683594	180.77000427246094	172.77000427246094	174.47000122070312	172.89111328125	1718300
133	2021-02-01	176.44000244140625	181.25	175.39999389648438	179.72999572753906	178.10350036621094	1418100
134	2021-02-02	184.41000366210938	187.3699951171875	180.08999633789062	180.5500030517578	178.91610717773438	1680200
135	2021-02-03	181.0399932861328	182.47999572753906	178.27000427246094	181.50999450683594	179.8673858642578	1544800
136	2021-02-04	181.39999389648438	186.80999755859375	181.0	186.07000732421875	184.3861541748047	1373200
137	2021-02-05	186.14999389648438	186.7100067138672	182.27000427246094	183.05999755859375	181.4033660888672	873800
138	2021-02-08	182.22999572753906	183.85000610351562	181.11000061035156	183.8000030517578	182.1366729736328	914200
139	2021-02-09	184.4600067138672	185.44000244140625	182.89999389648438	184.97999572753906	183.3059844970703	770700
140	2021-02-10	186.30999755859375	186.6199951171875	182.82000732421875	184.0399932861328	182.37449645996094	752500
141	2021-02-11	184.00999450683594	184.41000366210938	180.3699951171875	181.77000427246094	180.12506103515625	657100
142	2021-02-12	181.77000427246094	183.5	180.6699981689453	182.24000549316406	180.59080505371094	906200
143	2021-02-16	183.27000427246094	184.0	180.47999572753906	180.8000030517578	179.163818359375	1459000
144	2021-02-17	179.6999969482422	181.75	178.44000244140625	181.2899932861328	179.64938354492188	710200
145	2021-02-18	179.9600067138672	180.69000244140625	177.38999938964844	177.72000122070312	176.1116943359375	953700
146	2021-02-19	178.02000427246094	179.8000030517578	177.39999389648438	177.6199951171875	176.01260375976562	845400
147	2021-02-22	177.33999633789062	178.63999938964844	174.8800048828125	177.99000549316406	176.3792724609375	746100
148	2021-02-23	179.1999969482422	181.19000244140625	176.82000732421875	180.5800018310547	178.94581604003906	1007400
149	2021-02-24	179.47999572753906	181.97999572753906	178.97000122070312	181.2899932861328	179.64938354492188	815100
150	2021-02-25	181.94000244140625	182.4499969482422	173.5399932861328	174.11000061035156	172.53436279296875	1265300
151	2021-02-26	174.9600067138672	174.9600067138672	169.33999633789062	169.52000427246094	167.9859161376953	1880100
152	2021-03-01	171.14999389648438	175.75	170.89999389648438	173.75	172.6052703857422	1195500
153	2021-03-02	174.57000732421875	174.8300018310547	172.9499969482422	173.72000122070312	172.57546997070312	970800
154	2021-03-03	172.94000244140625	174.6999969482422	171.17999267578125	172.2100067138672	171.07542419433594	1603900
155	2021-03-04	171.58999633789062	173.9600067138672	170.0	172.30999755859375	171.1747589111328	1253800
156	2021-03-05	173.50999450683594	175.77999877929688	169.75	175.11000061035156	173.95631408691406	880200
157	2021-03-08	176.33999633789062	179.42999267578125	175.41000366210938	176.08999633789062	174.92984008789062	804900
158	2021-03-09	176.57000732421875	181.27999877929688	176.00999450683594	178.72000122070312	177.54254150390625	991600
159	2021-03-10	180.0800018310547	185.10000610351562	179.14999389648438	183.50999450683594	182.30096435546875	1249100
160	2021-03-11	183.80999755859375	186.35000610351562	181.5399932861328	183.1300048828125	181.92347717285156	1018500
161	2021-03-12	184.08999633789062	187.67999267578125	183.49000549316406	187.5500030517578	186.31436157226562	1087500
162	2021-03-15	186.66000366210938	189.72000122070312	186.63999938964844	188.8699951171875	187.62564086914062	991000
163	2021-03-16	188.17999267578125	189.0	185.4499969482422	186.5399932861328	185.31100463867188	893200
164	2021-03-17	187.1699981689453	188.6699981689453	185.47999572753906	187.00999450683594	185.77789306640625	896300
165	2021-03-18	185.99000549316406	189.83999633789062	185.4499969482422	187.99000549316406	186.75144958496094	701200
166	2021-03-19	188.1300048828125	191.77000427246094	186.6699981689453	189.77000427246094	188.5197296142578	2182700
167	2021-03-22	189.92999267578125	192.4499969482422	189.02999877929688	192.3800048828125	191.11253356933594	1029200
168	2021-03-23	192.58999633789062	193.36000061035156	187.5800018310547	188.42999267578125	187.18853759765625	955100
169	2021-03-24	188.25	191.3000030517578	187.77000427246094	187.8000030517578	186.5626983642578	1003300
170	2021-03-25	187.5500030517578	191.82000732421875	186.16000366210938	191.4499969482422	190.1886444091797	873900
171	2021-03-26	192.52999877929688	194.14999389648438	191.22000122070312	194.08999633789062	192.81124877929688	735300
172	2021-03-29	193.35000610351562	197.3300018310547	192.75	196.0	194.7086944580078	863800
173	2021-03-30	197.07000732421875	198.42999267578125	195.69000244140625	196.52999877929688	195.23519897460938	934700
174	2021-03-31	196.1699981689453	197.39999389648438	193.66000366210938	195.0399932861328	193.7550048828125	1189800
175	2021-04-01	194.8300018310547	195.02000427246094	189.66000366210938	193.57000732421875	192.29469299316406	824100
176	2021-04-05	194.82000732421875	195.8800048828125	193.0	194.61000061035156	193.32785034179688	674800
177	2021-04-06	194.60000610351562	194.86000061035156	190.9199981689453	191.4499969482422	190.1886444091797	790900
178	2021-04-07	191.5500030517578	193.52999877929688	191.1300048828125	193.25999450683594	191.98672485351562	683900
179	2021-04-08	193.1199951171875	193.4199981689453	189.44000244140625	189.47000122070312	188.22169494628906	811700
180	2021-04-09	190.17999267578125	191.6199951171875	189.6199951171875	190.8699951171875	189.6124725341797	688000
181	2021-04-12	189.94000244140625	193.05999755859375	189.94000244140625	191.7100067138672	190.44696044921875	839200
182	2021-04-13	190.27999877929688	190.83999633789062	187.2100067138672	189.16000366210938	187.9137420654297	941100
183	2021-04-14	189.2899932861328	191.97000122070312	189.1999969482422	190.61000061035156	189.35418701171875	694100
184	2021-04-15	191.41000366210938	192.6699981689453	190.33999633789062	191.3699951171875	190.10919189453125	751400
185	2021-04-16	191.52999877929688	193.36000061035156	189.9499969482422	193.17999267578125	191.90725708007812	868800
186	2021-04-19	194.22999572753906	194.80999755859375	192.33999633789062	193.69000244140625	192.4138946533203	645900
187	2021-04-20	193.02999877929688	195.27999877929688	192.77999877929688	194.52999877929688	193.2483673095703	512700
188	2021-04-21	195.64999389648438	197.25	193.82000732421875	196.0399932861328	194.7484130859375	572900
189	2021-04-22	195.49000549316406	197.24000549316406	194.5399932861328	195.3300018310547	194.0430908203125	855100
190	2021-04-23	195.77000427246094	197.2100067138672	193.97000122070312	196.10000610351562	194.80801391601562	661000
191	2021-04-26	196.1699981689453	196.25	191.32000732421875	191.6199951171875	190.35751342773438	757100
192	2021-04-27	191.00999450683594	191.02000427246094	187.7100067138672	189.3300018310547	188.08262634277344	1017700
193	2021-04-28	188.99000549316406	189.1300048828125	187.02999877929688	187.94000244140625	186.7017822265625	900600
194	2021-04-29	188.80999755859375	190.5	187.41000366210938	190.27000427246094	189.0164337158203	518400
195	2021-04-30	190.22000122070312	190.75	187.1699981689453	187.55999755859375	186.32427978515625	919500
196	2021-05-03	189.50999450683594	192.3800048828125	188.47999572753906	192.1199951171875	190.854248046875	1150300
197	2021-05-04	191.75999450683594	194.13999938964844	191.3800048828125	193.6699981689453	192.39402770996094	1167200
198	2021-05-05	192.58999633789062	193.24000549316406	185.67999267578125	189.0800018310547	187.83425903320312	1519300
199	2021-05-06	185.0	185.60000610351562	180.4199981689453	185.08999633789062	183.87054443359375	1808600
200	2021-05-07	193.5	198.35000610351562	191.10000610351562	197.61000061035156	196.3080596923828	1948700
201	2021-05-10	197.00999450683594	204.66000366210938	197.00999450683594	202.1300048828125	200.7982940673828	1506300
202	2021-05-11	202.1999969482422	202.55999755859375	196.44000244140625	197.94000244140625	196.6359100341797	1587900
203	2021-05-12	197.47000122070312	198.44000244140625	194.75999450683594	197.07000732421875	195.77163696289062	1395300
204	2021-05-13	197.5500030517578	199.52000427246094	195.60000610351562	195.75999450683594	194.4702606201172	1288700
205	2021-05-14	197.08999633789062	197.17999267578125	194.02000427246094	195.0	193.71527099609375	1103100
206	2021-05-17	194.55999755859375	201.33999633789062	194.19000244140625	199.36000061035156	198.04653930664062	1596600
207	2021-05-18	198.22000122070312	199.3800048828125	195.77999877929688	197.2899932861328	195.99017333984375	1069500
208	2021-05-19	196.5	198.8300018310547	192.5800018310547	198.74000549316406	197.4306182861328	1469600
209	2021-05-20	198.39999389648438	201.7100067138672	197.36000061035156	200.41000366210938	199.0896453857422	1117700
210	2021-05-21	201.2899932861328	204.4499969482422	200.30999755859375	202.67999267578125	201.3446502685547	1157500
211	2021-05-24	203.52999877929688	203.74000549316406	199.58999633789062	199.63999938964844	198.32469177246094	916200
212	2021-05-25	199.72999572753906	200.3000030517578	195.7100067138672	196.02000427246094	194.7285614013672	914600
213	2021-05-26	195.55999755859375	196.02999877929688	191.0	194.3000030517578	193.01988220214844	1361300
214	2021-05-27	195.6999969482422	195.6999969482422	193.39999389648438	194.30999755859375	193.02981567382812	1290200
215	2021-05-28	194.16000366210938	196.2899932861328	192.3000030517578	192.38999938964844	191.53646850585938	1265400
216	2021-06-01	189.1199951171875	192.83999633789062	188.07000732421875	191.8300018310547	190.9789581298828	1060700
217	2021-06-02	191.88999938964844	193.02999877929688	190.5	191.3800048828125	190.53094482421875	1044200
218	2021-06-03	191.2899932861328	194.9600067138672	190.5399932861328	193.86000061035156	192.99993896484375	1158200
219	2021-06-04	194.3800048828125	195.32000732421875	192.5399932861328	194.94000244140625	194.0751495361328	1126700
220	2021-06-07	195.8000030517578	196.6300048828125	194.41000366210938	195.02999877929688	194.1647491455078	1041300
221	2021-06-08	192.85000610351562	195.4199981689453	190.69000244140625	191.92999267578125	191.07850646972656	1080900
222	2021-06-09	192.47999572753906	192.74000549316406	190.44000244140625	190.5500030517578	189.7046356201172	1053000
223	2021-06-10	191.38999938964844	196.0	190.8300018310547	195.50999450683594	194.6426239013672	1244300
224	2021-06-11	196.61000061035156	197.97000122070312	194.44000244140625	195.5	194.63265991210938	939100
225	2021-06-14	195.0800018310547	195.0800018310547	191.13999938964844	192.91000366210938	192.05416870117188	949500
226	2021-06-15	193.42999267578125	194.97999572753906	192.2100067138672	194.25999450683594	193.39816284179688	1102300
227	2021-06-16	194.38999938964844	194.75	190.44000244140625	191.4199981689453	190.57077026367188	919600
228	2021-06-17	191.7100067138672	191.99000549316406	187.7899932861328	189.39999389648438	188.55972290039062	1155900
229	2021-06-18	187.60000610351562	188.47999572753906	184.42999267578125	184.88999938964844	184.0697479248047	2471500
230	2021-06-21	185.50999450683594	189.22000122070312	185.32000732421875	188.72000122070312	187.88275146484375	1323000
231	2021-06-22	188.5800018310547	192.33999633789062	187.58999633789062	190.10000610351562	189.2566375732422	1612000
232	2021-06-23	190.0	190.13999938964844	188.35000610351562	188.8300018310547	187.9922637939453	1136300
233	2021-06-24	189.3300018310547	189.52000427246094	187.57000732421875	188.97999572753906	188.1416015625	1045000
234	2021-06-25	189.74000549316406	192.94000244140625	189.16000366210938	191.33999633789062	190.49111938476562	4423500
235	2021-06-28	191.38999938964844	193.25	190.47000122070312	192.05999755859375	191.2079315185547	1167300
236	2021-06-29	193.1300048828125	194.5399932861328	191.55999755859375	191.8000030517578	190.9490966796875	1174200
237	2021-06-30	191.6199951171875	192.75	190.44000244140625	191.24000549316406	190.39158630371094	1048000
238	2021-07-01	191.91000366210938	193.97000122070312	191.22999572753906	192.6699981689453	191.8152313232422	1073500
239	2021-07-02	192.35000610351562	193.39999389648438	190.91000366210938	192.5800018310547	191.72561645507812	771000
240	2021-07-06	191.66000366210938	191.86000061035156	186.66000366210938	189.33999633789062	188.5	1330700
241	2021-07-07	188.6699981689453	190.9600067138672	188.6699981689453	189.83999633789062	188.99777221679688	1039800
242	2021-07-08	187.99000549316406	189.6699981689453	186.72000122070312	188.57000732421875	187.73341369628906	783500
243	2021-07-09	189.97999572753906	190.6999969482422	188.60000610351562	189.10000610351562	188.2610626220703	647500
244	2021-07-12	187.97999572753906	190.5	187.91000366210938	189.9600067138672	189.1172637939453	917800
245	2021-07-13	189.55999755859375	190.27999877929688	188.5800018310547	189.32000732421875	188.4801025390625	1061700
246	2021-07-14	189.0399932861328	189.50999450683594	187.8300018310547	189.10000610351562	188.2610626220703	1051300
247	2021-07-15	188.5	190.8699951171875	188.5	189.5	188.65928649902344	2183700
248	2021-07-16	189.9600067138672	190.02999877929688	188.85000610351562	189.22000122070312	188.3805389404297	1152400
249	2021-07-19	187.3699951171875	189.9499969482422	186.61000061035156	188.4199981689453	187.58407592773438	1810800
250	2021-07-20	198.00999450683594	201.6300048828125	193.27000427246094	194.36000061035156	193.4977264404297	2714600
251	2021-07-21	194.72999572753906	198.17999267578125	194.0399932861328	197.5399932861328	196.6636199951172	1494900
252	2021-07-22	197.80999755859375	199.39999389648438	195.85000610351562	199.02999877929688	198.1470184326172	1063100
253	2021-07-23	200.0	204.1199951171875	199.44000244140625	202.6300048828125	201.73104858398438	1370100
254	2021-07-26	202.8699951171875	205.36000061035156	201.25999450683594	202.5	201.60162353515625	913100
255	2021-07-27	201.6199951171875	204.91000366210938	200.55999755859375	204.1199951171875	203.2144317626953	997700
256	2021-07-28	204.25999450683594	205.25	203.10000610351562	204.16000366210938	203.25424194335938	975000
257	2021-07-29	205.32000732421875	205.83999633789062	204.22999572753906	205.22000122070312	204.30955505371094	602400
258	2021-07-30	205.22000122070312	206.47999572753906	203.57000732421875	203.8300018310547	202.92572021484375	879000
259	2021-08-02	203.83999633789062	204.92999267578125	203.13999938964844	203.57000732421875	202.66688537597656	1179200
260	2021-08-03	203.02999877929688	206.5399932861328	202.14999389648438	206.4199981689453	205.50421142578125	1394200
261	2021-08-04	205.1199951171875	209.27000427246094	204.25	205.3699951171875	204.45887756347656	1280800
262	2021-08-05	207.39999389648438	210.0	197.14999389648438	199.6699981689453	198.78416442871094	1832200
263	2021-08-06	199.3699951171875	201.55999755859375	197.36000061035156	199.92999267578125	199.0430145263672	925600
264	2021-08-09	199.69000244140625	200.8000030517578	196.1999969482422	196.8300018310547	195.95677185058594	1000500
265	2021-08-10	196.27999877929688	196.8300018310547	192.3800048828125	195.07000732421875	194.20458984375	954900
266	2021-08-11	195.30999755859375	198.02000427246094	194.60000610351562	197.30999755859375	196.43463134765625	922800
267	2021-08-12	197.02000427246094	198.27999877929688	196.47999572753906	197.99000549316406	197.11163330078125	1148600
268	2021-08-13	198.33999633789062	199.41000366210938	197.25999450683594	198.42999267578125	197.54966735839844	1417700
269	2021-08-16	197.9499969482422	200.1300048828125	197.0399932861328	199.9499969482422	199.06292724609375	618900
270	2021-08-17	199.1999969482422	203.32000732421875	198.5800018310547	203.1199951171875	202.2188720703125	975500
271	2021-08-18	203.1199951171875	203.80999755859375	199.66000366210938	199.72000122070312	198.83395385742188	750700
272	2021-08-19	199.2100067138672	201.3699951171875	198.25999450683594	199.25999450683594	198.37599182128906	678600
273	2021-08-20	198.82000732421875	201.0	198.17999267578125	200.41000366210938	199.52090454101562	665300
274	2021-08-23	202.00999450683594	203.07000732421875	200.60000610351562	202.3300018310547	201.432373046875	723700
275	2021-08-24	202.60000610351562	202.61000061035156	200.22999572753906	200.41000366210938	199.52090454101562	631900
276	2021-08-25	200.19000244140625	201.24000549316406	197.52000427246094	200.3000030517578	199.411376953125	673800
277	2021-08-26	200.57000732421875	200.57000732421875	195.63999938964844	197.63999938964844	196.76318359375	832500
278	2021-08-27	198.66000366210938	201.72999572753906	198.22000122070312	201.1199951171875	200.2277374267578	641600
279	2021-08-30	200.9600067138672	202.10000610351562	199.97999572753906	201.1699981689453	200.2775115966797	457600
280	2021-08-31	200.67999267578125	204.38999938964844	200.32000732421875	204.13999938964844	203.71026611328125	888500
281	2021-09-01	203.5500030517578	203.75	199.77999877929688	202.99000549316406	202.5626983642578	718900
282	2021-09-02	203.7100067138672	207.8800048828125	202.9499969482422	206.8000030517578	206.3646697998047	824000
283	2021-09-03	206.25	207.44000244140625	205.94000244140625	206.27999877929688	205.84576416015625	508300
284	2021-09-07	205.52000427246094	206.55999755859375	203.25999450683594	205.49000549316406	205.05743408203125	868600
285	2021-09-08	205.32000732421875	206.83999633789062	204.64999389648438	206.1699981689453	205.73599243164062	602100
286	2021-09-09	205.63999938964844	206.91000366210938	204.60000610351562	204.63999938964844	204.20921325683594	608200
287	2021-09-10	204.22000122070312	204.5800018310547	201.47999572753906	202.72999572753906	202.30323791503906	581900
288	2021-09-13	203.22000122070312	206.99000549316406	202.27999877929688	206.0399932861328	205.60626220703125	975600
289	2021-09-14	206.80999755859375	206.99000549316406	203.3300018310547	203.99000549316406	203.5605926513672	1131900
290	2021-09-15	203.27000427246094	209.10000610351562	202.17999267578125	208.66000366210938	208.22076416015625	1010800
291	2021-09-16	209.36000061035156	209.69000244140625	206.02000427246094	207.77000427246094	207.3326416015625	919100
292	2021-09-17	206.6999969482422	208.88999938964844	206.6999969482422	207.75	207.3126678466797	2219200
293	2021-09-20	205.8699951171875	205.8699951171875	199.77999877929688	201.88999938964844	201.4650115966797	933100
294	2021-09-21	203.22999572753906	204.75	200.30999755859375	201.10000610351562	200.6766815185547	720700
295	2021-09-22	202.42999267578125	204.5399932861328	201.4199981689453	202.6300048828125	202.20346069335938	520500
296	2021-09-23	203.5399932861328	205.38999938964844	202.58999633789062	202.67999267578125	202.2533416748047	609800
297	2021-09-24	202.1300048828125	204.33999633789062	202.1300048828125	203.14999389648438	202.72235107421875	550800
298	2021-09-27	202.6699981689453	205.0800018310547	202.6699981689453	204.47000122070312	204.03958129882812	549200
299	2021-09-28	204.0	205.1300048828125	201.8800048828125	202.58999633789062	202.1635284423828	676900
300	2021-09-29	202.7899932861328	206.2899932861328	202.13999938964844	205.4499969482422	205.01751708984375	607300
301	2021-09-30	206.72999572753906	208.47999572753906	199.35000610351562	199.3800048828125	198.96029663085938	825300
302	2021-10-01	199.83999633789062	200.33999633789062	195.30999755859375	200.02000427246094	199.5989532470703	774300
303	2021-10-04	200.32000732421875	204.2100067138672	198.49000549316406	199.9600067138672	199.53907775878906	859200
304	2021-10-05	199.82000732421875	201.8000030517578	198.19000244140625	198.22000122070312	197.802734375	688300
305	2021-10-06	196.52000427246094	198.2899932861328	193.88999938964844	198.2100067138672	197.7927703857422	678300
306	2021-10-07	198.91000366210938	201.3300018310547	198.30999755859375	199.60000610351562	199.17984008789062	419100
307	2021-10-08	199.77999877929688	201.10000610351562	199.1199951171875	200.1999969482422	199.778564453125	320500
308	2021-10-11	200.64999389648438	204.22999572753906	200.41000366210938	201.77999877929688	201.35523986816406	427600
309	2021-10-12	201.47000122070312	202.58999633789062	199.63999938964844	200.1300048828125	199.70872497558594	833800
310	2021-10-13	199.4600067138672	200.17999267578125	194.27000427246094	199.25999450683594	198.84054565429688	714600
311	2021-10-14	201.6199951171875	204.35000610351562	200.1300048828125	203.05999755859375	202.63253784179688	457700
312	2021-10-15	204.36000061035156	205.5800018310547	203.0	204.1699981689453	203.74020385742188	689300
313	2021-10-18	202.94000244140625	203.75	200.74000549316406	200.8000030517578	200.37730407714844	427700
314	2021-10-19	202.2100067138672	203.72999572753906	201.58999633789062	202.58999633789062	202.1635284423828	356900
315	2021-10-20	202.8800048828125	207.42999267578125	202.8000030517578	206.08999633789062	205.65615844726562	493500
316	2021-10-21	206.0	207.25	204.72000122070312	207.19000244140625	206.7538604736328	383600
317	2021-10-22	207.97999572753906	209.30999755859375	206.85000610351562	209.08999633789062	208.6498565673828	339700
318	2021-10-25	209.3000030517578	210.1699981689453	207.27999877929688	207.4499969482422	207.0133056640625	629000
319	2021-10-26	207.75999450683594	209.14999389648438	206.0	207.97000122070312	207.53221130371094	777800
320	2021-10-27	207.55999755859375	208.4199981689453	202.61000061035156	203.02999877929688	202.6026153564453	713600
321	2021-10-28	203.72999572753906	206.05999755859375	203.32000732421875	205.02000427246094	204.5884246826172	688100
322	2021-10-29	204.11000061035156	208.60000610351562	203.33999633789062	207.8800048828125	207.44239807128906	963500
323	2021-11-01	208.5800018310547	210.6699981689453	207.74000549316406	208.0800018310547	207.64198303222656	1282200
324	2021-11-02	216.1999969482422	222.1300048828125	212.50999450683594	218.92999267578125	218.46913146972656	1910100
325	2021-11-03	218.9199981689453	225.3000030517578	217.52999877929688	224.22999572753906	223.7579803466797	1317600
326	2021-11-04	222.64999389648438	223.75999450683594	218.63999938964844	223.08999633789062	222.62037658691406	934300
327	2021-11-05	224.00999450683594	227.80999755859375	219.9199981689453	221.69000244140625	221.22332763671875	954300
328	2021-11-08	221.9600067138672	223.4199981689453	219.85000610351562	220.22999572753906	219.7664031982422	831900
329	2021-11-09	219.97999572753906	222.1999969482422	218.52999877929688	219.4600067138672	218.99803161621094	1069100
330	2021-11-10	220.00999450683594	221.9199981689453	218.3699951171875	219.63999938964844	219.17764282226562	727100
331	2021-11-11	219.02999877929688	223.4499969482422	219.02999877929688	222.86000061035156	222.390869140625	647100
332	2021-11-12	223.5500030517578	226.1199951171875	222.38999938964844	224.8300018310547	224.35671997070312	666200
333	2021-11-15	224.83999633789062	226.22999572753906	221.41000366210938	221.92999267578125	221.4628143310547	960700
334	2021-11-16	222.1300048828125	223.91000366210938	220.17999267578125	220.61000061035156	220.14559936523438	1679700
335	2021-11-17	220.3300018310547	225.3000030517578	219.61000061035156	223.82000732421875	223.34884643554688	659100
336	2021-11-18	224.42999267578125	225.61000061035156	222.72000122070312	225.44000244140625	224.96543884277344	1367500
337	2021-11-19	226.0	227.8699951171875	220.52000427246094	220.89999389648438	220.4349822998047	1078000
338	2021-11-22	220.36000061035156	224.4199981689453	220.02000427246094	222.07000732421875	221.6025390625	1232800
339	2021-11-23	222.5800018310547	226.74000549316406	222.36000061035156	226.4499969482422	225.9733123779297	1007500
340	2021-11-24	225.5399932861328	229.1300048828125	225.25999450683594	226.02000427246094	225.54421997070312	867900
341	2021-11-26	222.97999572753906	225.07000732421875	220.5500030517578	221.61000061035156	221.14349365234375	504700
342	2021-11-29	222.8699951171875	225.6199951171875	220.8000030517578	223.27000427246094	222.8000030517578	734600
343	2021-11-30	221.91000366210938	222.89999389648438	216.08999633789062	216.75999450683594	216.75999450683594	1348400
344	2021-12-01	219.61000061035156	220.05999755859375	215.27000427246094	215.41000366210938	215.41000366210938	1244200
345	2021-12-02	216.52999877929688	223.4600067138672	216.3800048828125	220.41000366210938	220.41000366210938	1092400
346	2021-12-03	222.60000610351562	224.08999633789062	217.02999877929688	218.66000366210938	218.66000366210938	1426100