Volt/voltron/data/MCO.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	288.04998779296875	290.9599914550781	284.3599853515625	289.67999267578125	286.386474609375	583600
3	2020-07-27	289.9800109863281	295.5299987792969	288.3699951171875	289.5	286.2085266113281	943300
4	2020-07-28	289.19000244140625	289.19000244140625	282.0799865722656	282.6600036621094	279.4463195800781	780900
5	2020-07-29	282.8999938964844	292.1300048828125	282.2699890136719	291.3599853515625	288.0473937988281	694900
6	2020-07-30	285.25	288.6000061035156	280.0799865722656	283.7699890136719	280.543701171875	760700
7	2020-07-31	285.3800048828125	285.3800048828125	276.7200012207031	281.29998779296875	278.1017150878906	925600
8	2020-08-03	284.95001220703125	286.3399963378906	279.8999938964844	280.6300048828125	277.4393615722656	546500
9	2020-08-04	279.0400085449219	279.9599914550781	271.32000732421875	276.0	272.862060546875	807100
10	2020-08-05	275.9100036621094	278.6300048828125	274.32000732421875	277.6199951171875	274.4635925292969	761900
11	2020-08-06	276.54998779296875	279.3399963378906	274.4100036621094	279.32000732421875	276.1443176269531	574100
12	2020-08-07	277.6099853515625	277.82000732421875	272.70001220703125	275.5199890136719	272.387451171875	548500
13	2020-08-10	273.54998779296875	274.9800109863281	270.54998779296875	271.1499938964844	268.0671691894531	486700
14	2020-08-11	272.760009765625	276.6099853515625	268.19000244140625	274.5299987792969	271.40875244140625	825700
15	2020-08-12	277.1199951171875	282.1499938964844	277.1199951171875	278.8399963378906	275.66973876953125	579500
16	2020-08-13	278.44000244140625	282.8699951171875	277.80999755859375	281.9700012207031	278.7641906738281	506100
17	2020-08-14	282.7099914550781	283.75	279.760009765625	281.04998779296875	277.8546142578125	428300
18	2020-08-17	281.4100036621094	285.04998779296875	281.3699951171875	283.6199951171875	280.3953857421875	507700
19	2020-08-18	283.510009765625	286.989990234375	282.6400146484375	285.489990234375	282.244140625	589900
20	2020-08-19	286.1199951171875	288.3599853515625	281.5400085449219	281.69000244140625	279.03466796875	578800
21	2020-08-20	279.79998779296875	284.8399963378906	279.0199890136719	283.4599914550781	280.7879638671875	581800
22	2020-08-21	284.4800109863281	285.2699890136719	281.07000732421875	284.4700012207031	281.7884521484375	906900
23	2020-08-24	286.44000244140625	286.55999755859375	283.8800048828125	284.2200012207031	281.54083251953125	787400
24	2020-08-25	286.0199890136719	286.0199890136719	283.4800109863281	285.3800048828125	282.68988037109375	589200
25	2020-08-26	285.0400085449219	293.75	284.0199890136719	291.95001220703125	289.197998046875	533000
26	2020-08-27	292.44000244140625	295.1499938964844	289.989990234375	292.1600036621094	289.4059753417969	403000
27	2020-08-28	293.3599853515625	294.9800109863281	291.6300048828125	294.3900146484375	291.614990234375	404100
28	2020-08-31	294.7699890136719	297.1600036621094	292.69000244140625	294.6400146484375	291.86260986328125	543900
29	2020-09-01	294.0	297.0400085449219	292.82000732421875	296.07000732421875	293.2791442871094	425600
30	2020-09-02	297.6700134277344	305.9599914550781	297.6700134277344	304.489990234375	301.6197509765625	568000
31	2020-09-03	302.4200134277344	302.4200134277344	288.79998779296875	291.25	288.5045471191406	696300
32	2020-09-04	292.5299987792969	292.6700134277344	277.4800109863281	282.4700012207031	279.80731201171875	601500
33	2020-09-08	277.9700012207031	281.8900146484375	274.239990234375	278.70001220703125	276.0728759765625	1030800
34	2020-09-09	283.8800048828125	290.1600036621094	282.489990234375	288.4100036621094	285.6913146972656	642100
35	2020-09-10	287.42999267578125	290.8999938964844	281.8699951171875	283.7799987792969	281.1049499511719	674100
36	2020-09-11	283.95001220703125	287.8299865722656	282.1300048828125	284.94000244140625	282.2540588378906	609000
37	2020-09-14	289.2799987792969	292.2200012207031	286.8800048828125	288.67999267578125	285.9587707519531	644300
38	2020-09-15	289.5400085449219	293.0	286.760009765625	286.95001220703125	284.2450866699219	682300
39	2020-09-16	287.0	290.07000732421875	285.6700134277344	286.82000732421875	284.1163330078125	624100
40	2020-09-17	282.9599914550781	285.510009765625	279.67999267578125	282.7099914550781	280.0450439453125	495300
41	2020-09-18	280.8999938964844	284.80999755859375	278.6000061035156	280.82000732421875	278.1728820800781	864800
42	2020-09-21	277.0400085449219	280.4200134277344	274.79998779296875	280.0400085449219	277.4002380371094	917000
43	2020-09-22	279.8500061035156	282.0	274.5199890136719	279.1300048828125	276.4988098144531	520200
44	2020-09-23	279.5199890136719	281.1099853515625	273.42999267578125	273.6600036621094	271.08038330078125	432500
45	2020-09-24	273.3900146484375	278.8599853515625	272.6099853515625	275.510009765625	272.9129333496094	471200
46	2020-09-25	273.7799987792969	281.3599853515625	273.1099853515625	280.489990234375	277.8459777832031	515200
47	2020-09-28	283.6600036621094	286.5	282.6499938964844	285.1600036621094	282.47198486328125	556900
48	2020-09-29	285.5299987792969	288.2900085449219	282.94000244140625	285.7300109863281	283.0365905761719	378100
49	2020-09-30	286.8800048828125	292.6300048828125	286.0	289.8500061035156	287.11773681640625	680300
50	2020-10-01	294.0799865722656	298.17999267578125	290.42999267578125	293.5	290.7333679199219	655300
51	2020-10-02	289.8800048828125	296.3999938964844	287.67999267578125	293.9599914550781	291.1889953613281	453900
52	2020-10-05	295.8800048828125	297.92999267578125	292.0799865722656	295.17999267578125	292.39752197265625	333700
53	2020-10-06	296.3500061035156	296.7699890136719	286.0199890136719	287.94000244140625	285.2257385253906	680200
54	2020-10-07	288.8599853515625	291.2200012207031	287.19000244140625	288.25	285.5328369140625	463300
55	2020-10-08	289.2200012207031	294.0299987792969	289.2200012207031	292.1400146484375	289.3861999511719	343800
56	2020-10-09	293.7900085449219	295.19000244140625	292.6499938964844	294.7300109863281	291.9517822265625	384400
57	2020-10-12	296.8999938964844	297.1400146484375	292.7799987792969	293.3299865722656	290.5649108886719	498800
58	2020-10-13	293.9800109863281	296.5	290.8399963378906	293.4100036621094	290.6441955566406	385300
59	2020-10-14	294.1300048828125	296.1700134277344	289.8999938964844	290.1099853515625	287.37530517578125	479400
60	2020-10-15	288.2799987792969	290.739990234375	284.3900146484375	290.4800109863281	287.7418518066406	613000
61	2020-10-16	291.4800109863281	296.04998779296875	288.989990234375	289.05999755859375	286.335205078125	510400
62	2020-10-19	289.6700134277344	293.07000732421875	283.3800048828125	284.5299987792969	281.847900390625	629600
63	2020-10-20	284.9800109863281	288.6499938964844	282.5899963378906	285.3900146484375	282.6998291015625	475900
64	2020-10-21	284.8999938964844	287.260009765625	277.010009765625	277.1600036621094	274.5473937988281	479400
65	2020-10-22	277.1300048828125	278.2900085449219	271.20001220703125	272.7200012207031	270.1492614746094	968500
66	2020-10-23	273.3699951171875	274.7799987792969	270.19000244140625	271.8800048828125	269.317138671875	737400
67	2020-10-26	269.2799987792969	270.9200134277344	266.3500061035156	269.0	266.4643249511719	719400
68	2020-10-27	270.1000061035156	272.3299865722656	265.20001220703125	266.19000244140625	263.6808166503906	608200
69	2020-10-28	261.4599914550781	263.7099914550781	257.95001220703125	261.8599853515625	259.3916015625	895000
70	2020-10-29	261.2099914550781	266.0	253.1699981689453	263.0	260.5208435058594	1233300
71	2020-10-30	261.260009765625	268.3399963378906	259.45001220703125	262.8999938964844	260.4217834472656	1152200
72	2020-11-02	266.54998779296875	273.489990234375	263.6199951171875	265.92999267578125	263.4232177734375	921400
73	2020-11-03	269.3800048828125	273.55999755859375	268.44000244140625	269.17999267578125	266.6426086425781	708300
74	2020-11-04	272.6300048828125	288.3900146484375	272.6300048828125	285.6099853515625	282.9176940917969	895500
75	2020-11-05	290.44000244140625	293.739990234375	287.45001220703125	291.05999755859375	288.31634521484375	671200
76	2020-11-06	291.0799865722656	292.7300109863281	285.9599914550781	290.6300048828125	287.8904113769531	488100
77	2020-11-09	302.70001220703125	304.6400146484375	274.6300048828125	275.45001220703125	272.8534851074219	1496500
78	2020-11-10	276.4599914550781	276.4599914550781	268.04998779296875	270.3299865722656	267.7817687988281	1067500
79	2020-11-11	273.42999267578125	282.29998779296875	273.42999267578125	280.25	277.6082763671875	683700
80	2020-11-12	280.8299865722656	281.6700134277344	274.989990234375	276.3399963378906	273.73504638671875	593200
81	2020-11-13	277.54998779296875	278.20001220703125	273.25	275.4100036621094	272.8138732910156	582100
82	2020-11-16	277.0299987792969	278.0199890136719	272.9100036621094	275.5400085449219	272.942626953125	637800
83	2020-11-17	273.3900146484375	276.6700134277344	273.30999755859375	274.69000244140625	272.1006774902344	623000
84	2020-11-18	276.0	276.55999755859375	272.6199951171875	272.6199951171875	270.0501403808594	601300
85	2020-11-19	273.5	275.0299987792969	271.0199890136719	274.1199951171875	271.5360412597656	527600
86	2020-11-20	273.739990234375	275.6600036621094	271.54998779296875	272.94000244140625	270.9206237792969	737500
87	2020-11-23	275.2300109863281	277.05999755859375	270.5	270.8399963378906	268.8361511230469	619800
88	2020-11-24	271.7099914550781	272.8599853515625	268.7200012207031	271.5799865722656	269.5706481933594	1370200
89	2020-11-25	273.0	276.70001220703125	271.2900085449219	276.57000732421875	274.5237731933594	1038000
90	2020-11-27	279.19000244140625	281.1400146484375	276.29998779296875	277.2200012207031	275.1689758300781	391800
91	2020-11-30	280.260009765625	283.3500061035156	277.3299865722656	282.3399963378906	280.2510681152344	1527200
92	2020-12-01	283.7099914550781	285.3599853515625	277.5400085449219	279.20001220703125	277.13433837890625	1175300
93	2020-12-02	279.07000732421875	280.8800048828125	276.989990234375	277.9700012207031	275.91339111328125	741500
94	2020-12-03	277.0299987792969	281.1000061035156	277.0299987792969	279.8800048828125	277.80926513671875	1140000
95	2020-12-04	280.6000061035156	288.3699951171875	280.32000732421875	285.6600036621094	283.5465087890625	1052800
96	2020-12-07	286.1000061035156	286.3699951171875	281.4100036621094	283.1000061035156	281.0054626464844	614700
97	2020-12-08	281.75	282.760009765625	278.4700012207031	278.80999755859375	276.7471618652344	779400
98	2020-12-09	278.8800048828125	278.94000244140625	270.95001220703125	275.32000732421875	273.28302001953125	1000800
99	2020-12-10	274.5400085449219	276.7099914550781	272.1199951171875	273.9800109863281	271.95294189453125	529300
100	2020-12-11	272.82000732421875	275.8699951171875	271.8599853515625	274.6400146484375	272.60809326171875	386600
101	2020-12-14	276.7799987792969	280.6300048828125	274.4700012207031	274.6199951171875	272.58819580078125	596800
102	2020-12-15	275.7300109863281	280.0	274.4800109863281	277.3900146484375	275.33770751953125	692700
103	2020-12-16	277.9800109863281	281.29998779296875	276.239990234375	280.54998779296875	278.47430419921875	808300
104	2020-12-17	282.75	284.5199890136719	279.0899963378906	280.05999755859375	277.9879455566406	736400
105	2020-12-18	279.760009765625	284.7200012207031	278.79998779296875	283.3699951171875	281.2734375	1567400
106	2020-12-21	281.2200012207031	281.75	273.739990234375	278.8599853515625	276.79681396484375	898200
107	2020-12-22	277.69000244140625	281.6000061035156	276.8599853515625	281.2699890136719	279.18896484375	880100
108	2020-12-23	281.44000244140625	284.4599914550781	275.5400085449219	275.70001220703125	273.6601867675781	420000
109	2020-12-24	275.32000732421875	279.3699951171875	275.32000732421875	278.8800048828125	276.8166809082031	210300
110	2020-12-28	281.1600036621094	281.1600036621094	276.82000732421875	277.9700012207031	275.91339111328125	518000
111	2020-12-29	280.3599853515625	282.2099914550781	278.739990234375	280.7300109863281	278.65301513671875	569800
112	2020-12-30	282.7200012207031	285.8399963378906	281.6499938964844	285.510009765625	283.39764404296875	612700
113	2020-12-31	286.05999755859375	290.44000244140625	284.54998779296875	290.239990234375	288.09259033203125	709400
114	2021-01-04	293.5	294.3999938964844	288.8800048828125	292.0	289.839599609375	1356800
115	2021-01-05	291.1700134277344	294.70001220703125	282.9700012207031	284.3800048828125	282.27593994140625	832900
116	2021-01-06	282.42999267578125	285.0400085449219	277.4800109863281	281.3500061035156	279.26837158203125	1035800
117	2021-01-07	283.1499938964844	287.69000244140625	280.8399963378906	281.3800048828125	279.2981872558594	749900
118	2021-01-08	283.010009765625	284.30999755859375	276.9599914550781	280.2099914550781	278.1368408203125	650200
119	2021-01-11	278.6499938964844	278.75	274.6199951171875	276.3500061035156	274.30535888671875	621700
120	2021-01-12	277.3599853515625	278.95001220703125	272.6199951171875	274.05999755859375	272.0323181152344	581000
121	2021-01-13	274.5199890136719	275.80999755859375	270.30999755859375	274.25	272.2209167480469	956000
122	2021-01-14	274.8500061035156	276.7099914550781	271.0199890136719	272.1600036621094	270.1463928222656	1270200
123	2021-01-15	271.1099853515625	271.94000244140625	266.5299987792969	266.6499938964844	264.6771545410156	888600
124	2021-01-19	267.5199890136719	270.32000732421875	264.0400085449219	269.2900085449219	267.2976379394531	1357200
125	2021-01-20	272.69000244140625	277.8599853515625	272.3599853515625	275.5299987792969	273.4914245605469	885100
126	2021-01-21	274.8500061035156	277.44000244140625	270.739990234375	270.7699890136719	268.76666259765625	838800
127	2021-01-22	271.0899963378906	272.2699890136719	266.6700134277344	266.70001220703125	264.726806640625	729700
128	2021-01-25	267.0199890136719	270.5199890136719	265.4700012207031	266.54998779296875	264.577880859375	760400
129	2021-01-26	266.760009765625	270.3699951171875	265.32000732421875	268.6700134277344	266.6822509765625	553200
130	2021-01-27	266.25	269.3299865722656	261.3800048828125	263.0400085449219	261.0938720703125	1008900
131	2021-01-28	263.3699951171875	274.2900085449219	262.8800048828125	270.07000732421875	268.0718688964844	784100
132	2021-01-29	267.8900146484375	270.42999267578125	263.6099853515625	266.260009765625	264.2900390625	753100
133	2021-02-01	270.19000244140625	273.0199890136719	267.92999267578125	270.75	268.7467956542969	569600
134	2021-02-02	272.8299865722656	281.3699951171875	272.0	278.25	276.1913146972656	733800
135	2021-02-03	276.67999267578125	278.239990234375	273.32000732421875	273.8800048828125	271.8536682128906	494500
136	2021-02-04	273.95001220703125	277.0	272.6199951171875	276.8500061035156	274.80169677734375	662800
137	2021-02-05	278.2300109863281	279.239990234375	276.3599853515625	276.9700012207031	274.92083740234375	480000
138	2021-02-08	278.510009765625	280.32000732421875	276.17999267578125	278.3900146484375	276.330322265625	729300
139	2021-02-09	279.1000061035156	284.6600036621094	278.510009765625	282.32000732421875	280.2312316894531	677900
140	2021-02-10	283.8999938964844	283.8999938964844	275.8500061035156	276.8699951171875	274.821533203125	849400
141	2021-02-11	278.9599914550781	279.57000732421875	275.2099914550781	278.6600036621094	276.5982971191406	567300
142	2021-02-12	275.0	284.989990234375	275.0	278.6700134277344	276.60821533203125	910700
143	2021-02-16	280.0799865722656	282.3900146484375	272.8699951171875	280.3500061035156	278.27581787109375	1035500
144	2021-02-17	278.1199951171875	281.0	277.75	280.54998779296875	278.47430419921875	656000
145	2021-02-18	278.6000061035156	281.8399963378906	275.9100036621094	278.7799987792969	276.7174072265625	698900
146	2021-02-19	279.4100036621094	281.82000732421875	278.44000244140625	280.4200134277344	278.3453063964844	934500
147	2021-02-22	278.17999267578125	279.1099853515625	274.55999755859375	277.0299987792969	274.9803771972656	799000
148	2021-02-23	276.1300048828125	277.75	273.4100036621094	276.0400085449219	273.9977111816406	992900
149	2021-02-24	274.7099914550781	279.3900146484375	272.6000061035156	278.54998779296875	277.11151123046875	804800
150	2021-02-25	278.54998779296875	282.7200012207031	276.8399963378906	277.2900085449219	275.8580322265625	750400
151	2021-02-26	278.4599914550781	279.9599914550781	273.2099914550781	274.8900146484375	273.4704284667969	1017300
152	2021-03-01	277.3299865722656	284.20001220703125	277.05999755859375	282.4700012207031	281.0112609863281	715800
153	2021-03-02	280.8500061035156	283.4700012207031	278.80999755859375	281.1300048828125	279.6781921386719	702800
154	2021-03-03	280.6199951171875	281.79998779296875	277.8699951171875	278.0	276.5643615722656	861100
155	2021-03-04	277.5	285.17999267578125	275.989990234375	278.010009765625	276.5743103027344	1003200
156	2021-03-05	280.1400146484375	288.3999938964844	278.05999755859375	287.44000244140625	285.95562744140625	1012500
157	2021-03-08	288.010009765625	293.1099853515625	287.2900085449219	289.4800109863281	287.9850769042969	1136700
158	2021-03-09	292.1700134277344	294.0	289.7300109863281	290.0400085449219	288.54217529296875	1312500
159	2021-03-10	291.5	293.010009765625	290.1099853515625	291.1300048828125	289.6265563964844	632600
160	2021-03-11	291.7200012207031	293.3299865722656	290.6400146484375	291.5299987792969	290.02447509765625	532400
161	2021-03-12	291.5299987792969	292.2200012207031	289.6700134277344	291.6400146484375	290.1339416503906	506900
162	2021-03-15	291.5899963378906	297.79998779296875	290.9599914550781	297.3599853515625	295.8243713378906	682100
163	2021-03-16	299.1600036621094	301.4800109863281	295.44000244140625	296.17999267578125	294.6504211425781	592400
164	2021-03-17	295.6600036621094	297.79998779296875	291.6300048828125	293.1099853515625	291.5963134765625	767200
165	2021-03-18	291.9200134277344	292.6499938964844	286.1199951171875	287.6099853515625	286.12469482421875	780600
166	2021-03-19	289.44000244140625	290.69000244140625	287.2699890136719	287.7900085449219	286.3038024902344	1804200
167	2021-03-22	287.7900085449219	292.07000732421875	286.1400146484375	290.2900085449219	288.7908630371094	696100
168	2021-03-23	291.1000061035156	292.5	288.5	290.7799987792969	289.27838134765625	682600
169	2021-03-24	291.25	298.0899963378906	290.760009765625	296.25	294.7201232910156	935100
170	2021-03-25	296.3999938964844	297.260009765625	293.2099914550781	295.7699890136719	294.2425842285156	728400
171	2021-03-26	295.7300109863281	304.25	295.0	304.1199951171875	302.5494689941406	755400
172	2021-03-29	302.989990234375	307.8599853515625	302.6400146484375	306.9700012207031	305.3847351074219	719200
173	2021-03-30	304.1300048828125	304.3999938964844	295.6300048828125	297.5299987792969	295.9934997558594	762300
174	2021-03-31	297.8500061035156	301.1099853515625	297.45001220703125	298.6099853515625	297.0679016113281	535400
175	2021-04-01	303.8999938964844	307.29998779296875	300.989990234375	306.30999755859375	304.7281494140625	673200
176	2021-04-05	306.17999267578125	311.44000244140625	306.1199951171875	310.8900146484375	309.2845153808594	571600
177	2021-04-06	310.3699951171875	311.8999938964844	308.6400146484375	309.5	307.90167236328125	511000
178	2021-04-07	308.8299865722656	311.3599853515625	306.6600036621094	307.9100036621094	306.31988525390625	508500
179	2021-04-08	310.6700134277344	314.4700012207031	309.8299865722656	313.1000061035156	311.4830627441406	793100
180	2021-04-09	313.3599853515625	314.6300048828125	312.5199890136719	314.2900085449219	312.6669616699219	551700
181	2021-04-12	312.7300109863281	315.3699951171875	312.0	314.4800109863281	312.8559875488281	654800
182	2021-04-13	312.8999938964844	317.0799865722656	312.8999938964844	315.1700134277344	313.54241943359375	680400
183	2021-04-14	316.5400085449219	318.69000244140625	314.2799987792969	315.1700134277344	313.54241943359375	481000
184	2021-04-15	317.0299987792969	319.6199951171875	316.70001220703125	318.510009765625	316.86517333984375	694900
185	2021-04-16	320.4100036621094	322.44000244140625	318.0199890136719	322.0	320.3371276855469	1931100
186	2021-04-19	320.70001220703125	324.239990234375	319.95001220703125	320.7200012207031	319.0637512207031	989500
187	2021-04-20	320.44000244140625	325.2300109863281	319.4100036621094	323.760009765625	322.0880432128906	875100
188	2021-04-21	324.489990234375	327.239990234375	323.67999267578125	325.0299987792969	323.3514709472656	669600
189	2021-04-22	324.7900085449219	329.0400085449219	323.2900085449219	325.04998779296875	323.3713684082031	772100
190	2021-04-23	325.6099853515625	328.989990234375	322.4599914550781	327.7300109863281	326.03753662109375	751600
191	2021-04-26	327.7200012207031	328.0400085449219	324.8699951171875	325.2799987792969	323.6001892089844	752500
192	2021-04-27	325.25	327.010009765625	323.2900085449219	326.3999938964844	324.7143859863281	1204300
193	2021-04-28	340.1600036621094	340.1600036621094	318.3699951171875	320.0400085449219	318.38726806640625	996700
194	2021-04-29	321.29998779296875	330.75	319.510009765625	329.95001220703125	328.24609375	788400
195	2021-04-30	329.3599853515625	330.5299987792969	324.0400085449219	326.7099914550781	325.0228271484375	874400
196	2021-05-03	327.5299987792969	330.6300048828125	325.5	329.32000732421875	327.61932373046875	579000
197	2021-05-04	328.2300109863281	331.8399963378906	327.9700012207031	330.2099914550781	328.5047302246094	874800
198	2021-05-05	332.2200012207031	332.2200012207031	324.5299987792969	328.6700134277344	326.9726867675781	629500
199	2021-05-06	329.32000732421875	330.5199890136719	325.7099914550781	329.6000061035156	327.89788818359375	636700
200	2021-05-07	330.1099853515625	334.67999267578125	328.5299987792969	334.5	332.7725830078125	678100
201	2021-05-10	334.8500061035156	338.5899963378906	333.4800109863281	333.6199951171875	331.8970947265625	552000
202	2021-05-11	329.17999267578125	330.1700134277344	327.0	328.75	327.0522766113281	706700
203	2021-05-12	327.07000732421875	328.760009765625	319.260009765625	319.7300109863281	318.078857421875	991200
204	2021-05-13	321.260009765625	329.8800048828125	321.0799865722656	328.8399963378906	327.1418151855469	709100
205	2021-05-14	330.0	334.6400146484375	329.1099853515625	334.0400085449219	332.3149719238281	697100
206	2021-05-17	332.1499938964844	332.739990234375	329.20001220703125	329.69000244140625	327.9873962402344	867500
207	2021-05-18	328.239990234375	328.82000732421875	323.5299987792969	323.80999755859375	322.1378173828125	781800
208	2021-05-19	319.82000732421875	323.989990234375	318.92999267578125	323.8999938964844	322.845458984375	539000
209	2021-05-20	325.0799865722656	329.95001220703125	325.0199890136719	326.989990234375	325.9253845214844	543400
210	2021-05-21	327.7099914550781	331.260009765625	327.3999938964844	328.8800048828125	327.80926513671875	926500
211	2021-05-24	331.1099853515625	334.05999755859375	331.0799865722656	331.8800048828125	330.7994689941406	413300
212	2021-05-25	333.8399963378906	334.4200134277344	331.7799987792969	333.0199890136719	331.9357604980469	413900
213	2021-05-26	335.20001220703125	335.20001220703125	330.8500061035156	331.19000244140625	330.11175537109375	675500
214	2021-05-27	331.67999267578125	334.510009765625	330.32000732421875	333.7300109863281	332.6434631347656	1018100
215	2021-05-28	333.80999755859375	338.1700134277344	333.739990234375	335.3500061035156	334.2581787109375	724700
216	2021-06-01	338.05999755859375	339.0	330.3800048828125	330.9200134277344	329.8426208496094	568000
217	2021-06-02	330.95001220703125	335.5299987792969	330.8399963378906	335.0	333.9093322753906	511300
218	2021-06-03	334.3800048828125	335.0400085449219	330.4599914550781	334.2799987792969	333.1916809082031	481700
219	2021-06-04	335.6199951171875	335.989990234375	333.510009765625	335.6499938964844	334.5572204589844	440900
220	2021-06-07	335.8800048828125	336.5199890136719	334.1099853515625	335.07000732421875	333.9790954589844	380900
221	2021-06-08	335.3399963378906	338.3299865722656	334.3900146484375	336.95001220703125	335.8529968261719	365900
222	2021-06-09	337.1099853515625	339.1600036621094	336.1400146484375	338.7799987792969	337.6770324707031	408000
223	2021-06-10	338.760009765625	340.6300048828125	335.92999267578125	339.9599914550781	338.8531799316406	592600
224	2021-06-11	341.2200012207031	344.8800048828125	340.3500061035156	344.739990234375	343.61761474609375	566300
225	2021-06-14	344.3999938964844	347.9200134277344	342.8900146484375	347.760009765625	346.6278076171875	458700
226	2021-06-15	349.4100036621094	352.8399963378906	346.29998779296875	350.9100036621094	349.76751708984375	650300
227	2021-06-16	352.4100036621094	353.70001220703125	344.95001220703125	346.8999938964844	345.77056884765625	733000
228	2021-06-17	346.5	357.239990234375	346.1700134277344	355.3500061035156	354.1930847167969	897900
229	2021-06-18	349.510009765625	352.55999755859375	345.0299987792969	348.760009765625	347.62451171875	1054000
230	2021-06-21	350.5199890136719	355.9200134277344	348.20001220703125	355.6499938964844	354.4920959472656	574500
231	2021-06-22	355.6499938964844	360.3399963378906	354.4700012207031	359.489990234375	358.319580078125	679200
232	2021-06-23	361.0799865722656	362.489990234375	357.29998779296875	357.6000061035156	356.4357604980469	464200
233	2021-06-24	360.2200012207031	362.79998779296875	358.07000732421875	361.9700012207031	360.79150390625	480800
234	2021-06-25	362.6099853515625	366.6300048828125	359.4200134277344	364.989990234375	363.8016662597656	838800
235	2021-06-28	365.739990234375	367.95001220703125	364.1499938964844	365.75	364.5592041015625	378900
236	2021-06-29	365.9800109863281	367.69000244140625	362.2699890136719	366.3399963378906	365.14727783203125	435800
237	2021-06-30	366.2799987792969	367.17999267578125	361.05999755859375	362.3699951171875	361.1902160644531	591700
238	2021-07-01	362.5	365.82000732421875	361.0199890136719	365.30999755859375	364.1206359863281	439500
239	2021-07-02	366.45001220703125	368.54998779296875	365.1700134277344	367.8399963378906	366.64239501953125	375500
240	2021-07-06	369.32000732421875	370.7099914550781	365.25	370.0400085449219	368.8352355957031	490200
241	2021-07-07	371.260009765625	377.5899963378906	370.57000732421875	376.739990234375	375.513427734375	537700
242	2021-07-08	372.9599914550781	376.0	370.45001220703125	374.3999938964844	373.1810607910156	567400
243	2021-07-09	375.3999938964844	376.6600036621094	372.3800048828125	375.5899963378906	374.3671569824219	631800
244	2021-07-12	376.5299987792969	377.2900085449219	371.989990234375	375.0400085449219	373.8189697265625	445700
245	2021-07-13	375.260009765625	377.94000244140625	372.55999755859375	375.0	373.7790832519531	409200
246	2021-07-14	375.57000732421875	376.0199890136719	373.19000244140625	375.6000061035156	374.3771667480469	380000
247	2021-07-15	374.67999267578125	376.57000732421875	372.3599853515625	374.75	373.5299072265625	493800
248	2021-07-16	375.5400085449219	379.8800048828125	375.2099914550781	377.9599914550781	376.7294616699219	570600
249	2021-07-19	375.1099853515625	377.92999267578125	369.3900146484375	371.8299865722656	370.619384765625	867800
250	2021-07-20	372.4100036621094	379.30999755859375	371.0299987792969	377.30999755859375	376.0815734863281	564400
251	2021-07-21	377.1199951171875	381.010009765625	377.1199951171875	379.0	377.76605224609375	771200
252	2021-07-22	378.94000244140625	381.3599853515625	377.9700012207031	381.2099914550781	379.9688720703125	577100
253	2021-07-23	381.8800048828125	384.5199890136719	381.0299987792969	381.8599853515625	380.6167297363281	590200
254	2021-07-26	380.25	381.07000732421875	374.739990234375	379.7900085449219	378.5534973144531	558200
255	2021-07-27	380.07000732421875	382.04998779296875	377.3500061035156	380.9700012207031	379.7296447753906	621100
256	2021-07-28	381.3500061035156	382.7099914550781	377.04998779296875	378.5799865722656	377.347412109375	866500
257	2021-07-29	377.79998779296875	381.29998779296875	374.2799987792969	377.30999755859375	376.0815734863281	792700
258	2021-07-30	376.3800048828125	378.0400085449219	375.30999755859375	376.0	374.7758483886719	896400
259	2021-08-02	378.57000732421875	381.4100036621094	376.17999267578125	379.2200012207031	377.9853515625	763900
260	2021-08-03	380.0	380.0	374.2099914550781	379.1499938964844	377.91558837890625	520300
261	2021-08-04	379.5299987792969	385.010009765625	376.6300048828125	382.760009765625	381.5138244628906	726700
262	2021-08-05	385.260009765625	387.54998779296875	382.92999267578125	386.8399963378906	385.5805358886719	620100
263	2021-08-06	386.760009765625	388.80999755859375	380.8699951171875	384.9700012207031	383.71661376953125	527100
264	2021-08-09	385.8599853515625	387.5299987792969	381.510009765625	382.4200134277344	381.1749572753906	510900
265	2021-08-10	383.1600036621094	383.9800109863281	378.2099914550781	380.3500061035156	379.1116943359375	366400
266	2021-08-11	382.2099914550781	382.5	378.7300109863281	380.0	378.7628173828125	473000
267	2021-08-12	378.7699890136719	380.1000061035156	376.2799987792969	378.92999267578125	377.6962890625	411000
268	2021-08-13	380.25	381.8500061035156	379.510009765625	380.6499938964844	379.41070556640625	409400
269	2021-08-16	379.69000244140625	384.5400085449219	377.79998779296875	384.44000244140625	383.1883544921875	386600
270	2021-08-17	382.4200134277344	383.8800048828125	380.1600036621094	381.8699951171875	380.626708984375	483100
271	2021-08-18	382.4599914550781	382.9200134277344	373.6199951171875	373.9200134277344	372.70263671875	614600
272	2021-08-19	371.3500061035156	375.79998779296875	369.0	374.5400085449219	373.94061279296875	486800
273	2021-08-20	375.3800048828125	378.0	373.0400085449219	376.4200134277344	375.817626953125	595300
274	2021-08-23	376.760009765625	382.5	376.760009765625	379.1099853515625	378.5032958984375	623500
275	2021-08-24	380.7699890136719	380.9599914550781	374.5299987792969	376.3500061035156	375.7477111816406	455000
276	2021-08-25	376.9700012207031	377.5199890136719	373.5	376.3999938964844	375.7976379394531	304600
277	2021-08-26	375.7900085449219	377.8500061035156	374.6600036621094	375.3699951171875	374.769287109375	344600
278	2021-08-27	375.9599914550781	379.29998779296875	375.3900146484375	377.8500061035156	377.2453308105469	337600
279	2021-08-30	378.30999755859375	383.55999755859375	378.29998779296875	381.0899963378906	380.4801330566406	294100
280	2021-08-31	381.45001220703125	382.7300109863281	379.4200134277344	380.7699890136719	380.16064453125	546200
281	2021-09-01	380.30999755859375	383.7200012207031	377.8399963378906	382.1099853515625	381.49847412109375	375000
282	2021-09-02	384.19000244140625	386.3699951171875	381.82000732421875	385.69000244140625	385.0727844238281	401300
283	2021-09-03	384.19000244140625	386.6199951171875	382.8599853515625	385.3900146484375	384.77325439453125	337400
284	2021-09-07	387.739990234375	387.739990234375	379.4800109863281	381.7699890136719	381.1590270996094	437100
285	2021-09-08	382.0	384.0799865722656	380.010009765625	381.94000244140625	381.3287658691406	765000
286	2021-09-09	383.0199890136719	385.5299987792969	381.5899963378906	382.5	381.88787841796875	497400
287	2021-09-10	384.8800048828125	385.79998779296875	381.0400085449219	382.5299987792969	381.9178161621094	353600
288	2021-09-13	385.260009765625	386.989990234375	374.5400085449219	379.1700134277344	378.563232421875	345300
289	2021-09-14	380.80999755859375	382.260009765625	378.5299987792969	380.1499938964844	379.5416259765625	352100
290	2021-09-15	381.6700134277344	383.25	376.75	379.80999755859375	379.2021789550781	418700
291	2021-09-16	380.6499938964844	382.70001220703125	380.07000732421875	380.3299865722656	379.7213439941406	461400
292	2021-09-17	377.6000061035156	378.70001220703125	368.7799987792969	370.0	369.4078674316406	1260600
293	2021-09-20	366.0	370.5400085449219	365.3900146484375	368.92999267578125	368.339599609375	704900
294	2021-09-21	370.8299865722656	371.94000244140625	368.94000244140625	369.44000244140625	368.8487854003906	363200
295	2021-09-22	372.3599853515625	372.3599853515625	367.1400146484375	370.3800048828125	369.7872619628906	335700
296	2021-09-23	371.20001220703125	377.4700012207031	371.20001220703125	376.9200134277344	376.31683349609375	485300
297	2021-09-24	375.80999755859375	378.6099853515625	373.30999755859375	376.2699890136719	375.6678466796875	337300
298	2021-09-27	374.57000732421875	374.57000732421875	365.7200012207031	368.20001220703125	367.61077880859375	488400
299	2021-09-28	364.510009765625	366.0799865722656	353.0299987792969	355.489990234375	354.92108154296875	702100
300	2021-09-29	357.4599914550781	361.5299987792969	355.6199951171875	359.4200134277344	358.8448181152344	511700
301	2021-09-30	361.4599914550781	362.95001220703125	354.8999938964844	355.1099853515625	354.54168701171875	661700
302	2021-10-01	357.5	361.8800048828125	353.6499938964844	359.25	358.6750793457031	415800
303	2021-10-04	357.6300048828125	359.3999938964844	346.8800048828125	349.7300109863281	349.1703186035156	637000
304	2021-10-05	351.75	359.3500061035156	350.8800048828125	355.3800048828125	354.811279296875	562300
305	2021-10-06	350.9800109863281	358.6000061035156	349.79998779296875	357.95001220703125	357.3771667480469	454700
306	2021-10-07	362.3500061035156	367.0799865722656	362.19000244140625	362.989990234375	362.4090881347656	842200
307	2021-10-08	364.3599853515625	364.80999755859375	359.8599853515625	362.2699890136719	361.69024658203125	388400
308	2021-10-11	360.7300109863281	366.3500061035156	360.0400085449219	360.04998779296875	359.4737854003906	360800
309	2021-10-12	362.2799987792969	365.1700134277344	359.6000061035156	360.92999267578125	360.3523864746094	366100
310	2021-10-13	363.4200134277344	363.4200134277344	358.3900146484375	361.4700012207031	360.89154052734375	342200
311	2021-10-14	365.7099914550781	370.5799865722656	365.7099914550781	370.489990234375	369.8970947265625	329000
312	2021-10-15	373.1400146484375	373.1400146484375	368.82000732421875	371.17999267578125	370.58599853515625	704900
313	2021-10-18	371.1099853515625	374.3500061035156	368.9200134277344	374.0	373.4014892578125	577700
314	2021-10-19	374.6700134277344	379.5799865722656	374.6700134277344	378.9599914550781	378.3535461425781	399800
315	2021-10-20	380.29998779296875	380.29998779296875	370.9599914550781	371.94000244140625	371.34478759765625	525600
316	2021-10-21	370.8699951171875	376.45001220703125	367.5199890136719	376.20001220703125	375.59796142578125	384900
317	2021-10-22	377.3999938964844	382.5	376.7900085449219	381.6600036621094	381.0492248535156	410100
318	2021-10-25	381.69000244140625	386.29998779296875	379.5799865722656	385.1000061035156	384.4837341308594	545500
319	2021-10-26	388.0	395.19000244140625	387.57000732421875	390.3399963378906	389.71533203125	595600
320	2021-10-27	390.4700012207031	395.3900146484375	388.95001220703125	392.6400146484375	392.01165771484375	746700
321	2021-10-28	396.45001220703125	407.0799865722656	395.32000732421875	406.69000244140625	406.0391540527344	714100
322	2021-10-29	407.4100036621094	407.7300109863281	400.29998779296875	404.1499938964844	403.50323486328125	774400
323	2021-11-01	406.82000732421875	407.94000244140625	391.29998779296875	394.3900146484375	393.75885009765625	551800
324	2021-11-02	394.29998779296875	396.17999267578125	390.0	390.70001220703125	390.07476806640625	620100
325	2021-11-03	392.0	394.989990234375	382.45001220703125	386.54998779296875	385.931396484375	626800
326	2021-11-04	387.57000732421875	391.9100036621094	387.010009765625	389.0400085449219	388.41741943359375	588900
327	2021-11-05	391.0	393.19000244140625	386.80999755859375	387.1099853515625	386.490478515625	533100
328	2021-11-08	387.80999755859375	390.0299987792969	384.9599914550781	387.2699890136719	386.6502380371094	770000
329	2021-11-09	387.2699890136719	393.3900146484375	387.05999755859375	392.29998779296875	391.67218017578125	591600
330	2021-11-10	391.9100036621094	394.0199890136719	387.239990234375	387.69000244140625	387.069580078125	623400
331	2021-11-11	389.45001220703125	390.92999267578125	382.2200012207031	385.45001220703125	384.8331604003906	399500
332	2021-11-12	386.5	390.45001220703125	384.3599853515625	388.0199890136719	387.3990173339844	579200
333	2021-11-15	388.1499938964844	394.94000244140625	387.3900146484375	390.7799987792969	390.1546325683594	764400
334	2021-11-16	391.0400085449219	403.5400085449219	391.0400085449219	401.6400146484375	400.99725341796875	635300
335	2021-11-17	400.79998779296875	402.4100036621094	386.8500061035156	397.2799987792969	396.64422607421875	961300
336	2021-11-18	398.2799987792969	398.2799987792969	392.010009765625	395.0400085449219	394.4078063964844	508300
337	2021-11-19	397.20001220703125	398.1199951171875	386.5	387.4200134277344	386.8000183105469	672600
338	2021-11-22	386.7799987792969	391.5	384.2799987792969	384.57000732421875	384.57000732421875	594300
339	2021-11-23	383.6600036621094	387.1700134277344	378.4100036621094	386.6099853515625	386.6099853515625	374000
340	2021-11-24	384.75	393.2300109863281	384.3500061035156	392.510009765625	392.510009765625	407200
341	2021-11-26	386.8800048828125	391.4700012207031	382.510009765625	384.0899963378906	384.0899963378906	544700
342	2021-11-29	389.8999938964844	399.7099914550781	387.6300048828125	397.2699890136719	397.2699890136719	1197300
343	2021-11-30	394.4100036621094	398.8900146484375	389.1700134277344	390.6400146484375	390.6400146484375	1333000
344	2021-12-01	394.6199951171875	395.9599914550781	380.0	380.2699890136719	380.2699890136719	877200
345	2021-12-02	380.760009765625	390.8699951171875	380.3599853515625	389.1499938964844	389.1499938964844	872200
346	2021-12-03	392.9800109863281	395.0799865722656	379.5899963378906	384.7799987792969	384.7799987792969	846200