Volt/voltron/data/MHK.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	83.87000274658203	85.54000091552734	82.16999816894531	85.01000213623047	85.01000213623047	1553100
3	2020-07-27	84.87000274658203	87.41000366210938	83.80000305175781	87.33000183105469	87.33000183105469	1554900
4	2020-07-28	85.0	87.69999694824219	83.55000305175781	85.13999938964844	85.13999938964844	1681900
5	2020-07-29	85.83999633789062	87.08000183105469	85.54000091552734	86.01000213623047	86.01000213623047	903900
6	2020-07-30	84.81999969482422	85.63999938964844	83.25	83.29000091552734	83.29000091552734	710600
7	2020-07-31	83.91000366210938	84.11000061035156	79.0	79.8499984741211	79.8499984741211	1045200
8	2020-08-03	80.01000213623047	80.58999633789062	78.93000030517578	79.44999694824219	79.44999694824219	1194300
9	2020-08-04	79.7699966430664	83.8499984741211	79.7699966430664	81.25	81.25	978400
10	2020-08-05	82.62999725341797	85.18000030517578	81.43000030517578	85.18000030517578	85.18000030517578	942400
11	2020-08-06	84.51000213623047	87.44999694824219	83.86000061035156	86.36000061035156	86.36000061035156	1058900
12	2020-08-07	88.44000244140625	90.36000061035156	83.06999969482422	85.6500015258789	85.6500015258789	1338400
13	2020-08-10	86.29000091552734	91.41000366210938	86.22000122070312	90.66000366210938	90.66000366210938	967300
14	2020-08-11	92.75	94.41999816894531	90.5	91.29000091552734	91.29000091552734	640700
15	2020-08-12	92.29000091552734	92.88999938964844	89.38999938964844	91.44000244140625	91.44000244140625	753100
16	2020-08-13	90.20999908447266	91.80999755859375	88.41000366210938	89.01000213623047	89.01000213623047	468200
17	2020-08-14	87.95999908447266	90.93000030517578	87.33999633789062	90.26000213623047	90.26000213623047	617400
18	2020-08-17	90.41000366210938	92.26000213623047	90.0	91.6500015258789	91.6500015258789	787400
19	2020-08-18	91.56999969482422	92.22000122070312	90.12000274658203	90.5999984741211	90.5999984741211	976000
20	2020-08-19	91.44999694824219	91.45999908447266	89.52999877929688	90.16999816894531	90.16999816894531	578000
21	2020-08-20	88.86000061035156	91.36000061035156	88.1500015258789	89.8499984741211	89.8499984741211	530400
22	2020-08-21	90.04000091552734	91.30000305175781	89.63999938964844	90.31999969482422	90.31999969482422	560400
23	2020-08-24	90.66000366210938	94.47000122070312	90.66000366210938	93.51000213623047	93.51000213623047	638400
24	2020-08-25	93.95999908447266	94.41999816894531	90.44999694824219	93.31999969482422	93.31999969482422	629600
25	2020-08-26	93.54000091552734	94.02999877929688	92.1500015258789	93.26000213623047	93.26000213623047	454600
26	2020-08-27	94.20999908447266	97.86000061035156	93.52999877929688	96.95999908447266	96.95999908447266	821300
27	2020-08-28	96.94000244140625	97.91000366210938	95.55999755859375	96.33000183105469	96.33000183105469	675500
28	2020-08-31	95.93000030517578	95.93000030517578	92.19999694824219	92.33000183105469	92.33000183105469	712200
29	2020-09-01	92.62999725341797	94.05999755859375	91.11000061035156	91.93000030517578	91.93000030517578	785100
30	2020-09-02	92.47000122070312	94.30999755859375	91.4800033569336	93.91999816894531	93.91999816894531	522200
31	2020-09-03	94.37000274658203	94.45999908447266	90.20999908447266	91.29000091552734	91.29000091552734	570900
32	2020-09-04	91.12000274658203	94.0999984741211	90.98999786376953	92.43000030517578	92.43000030517578	432500
33	2020-09-08	92.12999725341797	94.19999694824219	91.2699966430664	92.54000091552734	92.54000091552734	499700
34	2020-09-09	92.0	94.5199966430664	91.81999969482422	94.08999633789062	94.08999633789062	422000
35	2020-09-10	94.9800033569336	95.62000274658203	93.1500015258789	93.75	93.75	537900
36	2020-09-11	94.69999694824219	97.05000305175781	93.83999633789062	96.94000244140625	96.94000244140625	532800
37	2020-09-14	97.87999725341797	101.33999633789062	97.38999938964844	100.45999908447266	100.45999908447266	642100
38	2020-09-15	100.0	101.68000030517578	98.1500015258789	98.79000091552734	98.79000091552734	762600
39	2020-09-16	99.79000091552734	102.30000305175781	99.41000366210938	100.29000091552734	100.29000091552734	527400
40	2020-09-17	101.97000122070312	103.75	100.18000030517578	103.37999725341797	103.37999725341797	596400
41	2020-09-18	102.75	103.81999969482422	100.12000274658203	101.16000366210938	101.16000366210938	849500
42	2020-09-21	97.91999816894531	98.55999755859375	92.55999755859375	95.87999725341797	95.87999725341797	584500
43	2020-09-22	95.66999816894531	97.77999877929688	95.29000091552734	96.30999755859375	96.30999755859375	422900
44	2020-09-23	97.12999725341797	99.43000030517578	94.51000213623047	94.69999694824219	94.69999694824219	290400
45	2020-09-24	94.16000366210938	95.86000061035156	92.16999816894531	94.80999755859375	94.80999755859375	524500
46	2020-09-25	94.0	94.5999984741211	92.83000183105469	94.23999786376953	94.23999786376953	487300
47	2020-09-28	97.27999877929688	99.5999984741211	95.72000122070312	98.41999816894531	98.41999816894531	569700
48	2020-09-29	97.91000366210938	98.43000030517578	95.61000061035156	96.2699966430664	96.2699966430664	407400
49	2020-09-30	95.6500015258789	98.75	95.58000183105469	97.58999633789062	97.58999633789062	732700
50	2020-10-01	99.23999786376953	100.18000030517578	96.79000091552734	98.4000015258789	98.4000015258789	508800
51	2020-10-02	95.69999694824219	102.4800033569336	95.52999877929688	102.19000244140625	102.19000244140625	504800
52	2020-10-05	103.52999877929688	107.33000183105469	103.52999877929688	106.9800033569336	106.9800033569336	454100
53	2020-10-06	107.04000091552734	109.16000366210938	104.31999969482422	104.91000366210938	104.91000366210938	500900
54	2020-10-07	106.72000122070312	108.63999938964844	105.48999786376953	106.37999725341797	106.37999725341797	368500
55	2020-10-08	107.62999725341797	109.58000183105469	107.25	109.01000213623047	109.01000213623047	415300
56	2020-10-09	110.0	110.0	102.94999694824219	104.23999786376953	104.23999786376953	740800
57	2020-10-12	106.36000061035156	106.94999694824219	103.76000213623047	105.1500015258789	105.1500015258789	445700
58	2020-10-13	104.69999694824219	105.4800033569336	101.76000213623047	102.23999786376953	102.23999786376953	515900
59	2020-10-14	103.83999633789062	104.63999938964844	102.04000091552734	103.61000061035156	103.61000061035156	561100
60	2020-10-15	102.66999816894531	103.16999816894531	101.91999816894531	103.0	103.0	378200
61	2020-10-16	103.55000305175781	106.5199966430664	102.94999694824219	105.37999725341797	105.37999725341797	582400
62	2020-10-19	105.36000061035156	106.37999725341797	100.87999725341797	101.58000183105469	101.58000183105469	540300
63	2020-10-20	102.95999908447266	105.91000366210938	102.44000244140625	102.88999938964844	102.88999938964844	374200
64	2020-10-21	101.91000366210938	102.83000183105469	99.54000091552734	99.70999908447266	99.70999908447266	438000
65	2020-10-22	100.16000366210938	103.54000091552734	99.0	101.93000030517578	101.93000030517578	553700
66	2020-10-23	103.29000091552734	105.69999694824219	102.91000366210938	104.68000030517578	104.68000030517578	471800
67	2020-10-26	102.7699966430664	102.91000366210938	98.12000274658203	99.31999969482422	99.31999969482422	593400
68	2020-10-27	99.51000213623047	99.86000061035156	96.56999969482422	97.31999969482422	97.31999969482422	448300
69	2020-10-28	94.54000091552734	96.66999816894531	92.04000091552734	92.20999908447266	92.20999908447266	512900
70	2020-10-29	92.20999908447266	95.26000213623047	90.9800033569336	93.05000305175781	93.05000305175781	762300
71	2020-10-30	105.91999816894531	109.94999694824219	98.4000015258789	103.19000244140625	103.19000244140625	1809100
72	2020-11-02	106.45999908447266	115.1500015258789	105.66000366210938	114.69000244140625	114.69000244140625	1886800
73	2020-11-03	116.04000091552734	118.08000183105469	115.36000061035156	116.98999786376953	116.98999786376953	975700
74	2020-11-04	115.83999633789062	119.16999816894531	114.51000213623047	118.08999633789062	118.08999633789062	908100
75	2020-11-05	118.4000015258789	122.61000061035156	118.4000015258789	122.16999816894531	122.16999816894531	720000
76	2020-11-06	121.70999908447266	123.47000122070312	120.25	120.58000183105469	120.58000183105469	541700
77	2020-11-09	127.05000305175781	133.2100067138672	122.19000244140625	122.2300033569336	122.2300033569336	1117900
78	2020-11-10	123.69999694824219	126.0	122.54000091552734	122.80000305175781	122.80000305175781	792600
79	2020-11-11	122.93000030517578	123.13999938964844	117.76000213623047	118.94000244140625	118.94000244140625	794000
80	2020-11-12	119.33000183105469	120.29000091552734	115.79000091552734	117.83000183105469	117.83000183105469	621300
81	2020-11-13	118.79000091552734	123.61000061035156	118.76000213623047	123.13999938964844	123.13999938964844	523200
82	2020-11-16	124.87999725341797	130.72999572753906	124.31999969482422	129.1199951171875	129.1199951171875	711600
83	2020-11-17	127.52999877929688	131.67999267578125	125.22000122070312	131.14999389648438	131.14999389648438	656100
84	2020-11-18	130.6300048828125	132.82000732421875	128.24000549316406	128.25	128.25	493700
85	2020-11-19	127.77999877929688	128.0800018310547	124.25	126.9800033569336	126.9800033569336	717700
86	2020-11-20	126.87000274658203	127.4000015258789	124.95999908447266	127.1500015258789	127.1500015258789	397400
87	2020-11-23	128.4600067138672	131.4600067138672	127.87000274658203	130.5	130.5	547100
88	2020-11-24	133.0	135.02999877929688	131.64999389648438	134.86000061035156	134.86000061035156	737300
89	2020-11-25	133.7100067138672	133.7100067138672	129.77999877929688	133.1300048828125	133.1300048828125	474400
90	2020-11-27	132.25	132.25	129.38999938964844	130.5500030517578	130.5500030517578	244900
91	2020-11-30	129.66000366210938	130.2899932861328	125.70999908447266	125.83000183105469	125.83000183105469	840100
92	2020-12-01	127.79000091552734	128.72999572753906	125.33000183105469	126.7300033569336	126.7300033569336	560400
93	2020-12-02	125.52999877929688	129.7899932861328	124.16000366210938	124.76000213623047	124.76000213623047	684700
94	2020-12-03	130.8699951171875	134.52000427246094	127.2699966430664	132.27999877929688	132.27999877929688	991100
95	2020-12-04	132.1300048828125	134.52999877929688	131.6199951171875	132.85000610351562	132.85000610351562	483800
96	2020-12-07	131.4199981689453	135.35000610351562	130.1300048828125	134.60000610351562	134.60000610351562	1044900
97	2020-12-08	132.27000427246094	134.57000732421875	131.02000427246094	132.77000427246094	132.77000427246094	432900
98	2020-12-09	133.6699981689453	135.0500030517578	132.6999969482422	134.41000366210938	134.41000366210938	823600
99	2020-12-10	132.72999572753906	135.14999389648438	132.0	132.97999572753906	132.97999572753906	838700
100	2020-12-11	131.97000122070312	137.05999755859375	131.97000122070312	134.75	134.75	579000
101	2020-12-14	136.0800018310547	136.64999389648438	131.41000366210938	131.52999877929688	131.52999877929688	832400
102	2020-12-15	133.67999267578125	134.6300048828125	130.9600067138672	134.13999938964844	134.13999938964844	569500
103	2020-12-16	134.9499969482422	135.5399932861328	131.3300018310547	132.61000061035156	132.61000061035156	642500
104	2020-12-17	133.0800018310547	135.25999450683594	132.3800048828125	135.25	135.25	798100
105	2020-12-18	135.86000061035156	139.47999572753906	135.5399932861328	138.42999267578125	138.42999267578125	1563000
106	2020-12-21	135.00999450683594	137.5399932861328	134.16000366210938	136.60000610351562	136.60000610351562	574500
107	2020-12-22	137.1199951171875	138.27000427246094	135.36000061035156	135.6699981689453	135.6699981689453	462500
108	2020-12-23	136.50999450683594	138.42999267578125	136.0	137.14999389648438	137.14999389648438	424300
109	2020-12-24	136.97999572753906	138.8699951171875	135.4600067138672	138.72000122070312	138.72000122070312	161800
110	2020-12-28	140.27000427246094	141.99000549316406	138.85000610351562	140.49000549316406	140.49000549316406	333300
111	2020-12-29	140.30999755859375	140.74000549316406	137.9499969482422	139.47000122070312	139.47000122070312	397700
112	2020-12-30	139.85000610351562	142.83999633789062	139.55999755859375	142.50999450683594	142.50999450683594	349300
113	2020-12-31	141.86000061035156	142.10000610351562	139.58999633789062	140.9499969482422	140.9499969482422	363700
114	2021-01-04	140.77000427246094	140.88999938964844	134.08999633789062	136.11000061035156	136.11000061035156	590900
115	2021-01-05	136.1999969482422	140.27000427246094	135.80999755859375	138.58999633789062	138.58999633789062	580000
116	2021-01-06	139.7100067138672	144.5	138.8800048828125	142.97000122070312	142.97000122070312	550300
117	2021-01-07	144.05999755859375	145.3000030517578	142.0	144.30999755859375	144.30999755859375	397300
118	2021-01-08	145.22999572753906	145.6699981689453	141.4199981689453	143.67999267578125	143.67999267578125	431600
119	2021-01-11	141.66000366210938	148.33999633789062	141.58999633789062	147.5800018310547	147.5800018310547	793200
120	2021-01-12	147.41000366210938	151.17999267578125	147.41000366210938	150.8699951171875	150.8699951171875	530000
121	2021-01-13	151.6999969482422	152.0500030517578	148.39999389648438	149.6699981689453	149.6699981689453	407200
122	2021-01-14	150.22000122070312	153.35000610351562	149.94000244140625	151.97000122070312	151.97000122070312	436100
123	2021-01-15	150.9199981689453	150.9199981689453	147.47999572753906	148.97000122070312	148.97000122070312	387000
124	2021-01-19	151.32000732421875	151.32000732421875	147.8699951171875	148.89999389648438	148.89999389648438	319100
125	2021-01-20	149.49000549316406	152.0500030517578	148.25	151.2100067138672	151.2100067138672	348000
126	2021-01-21	150.8000030517578	152.49000549316406	149.27999877929688	150.92999267578125	150.92999267578125	353300
127	2021-01-22	149.0	150.63999938964844	146.30999755859375	149.77000427246094	149.77000427246094	367200
128	2021-01-25	147.9499969482422	151.89999389648438	147.74000549316406	148.82000732421875	148.82000732421875	373600
129	2021-01-26	150.8300018310547	151.6199951171875	146.66000366210938	148.75	148.75	204900
130	2021-01-27	146.38999938964844	148.4199981689453	141.83999633789062	144.33999633789062	144.33999633789062	473600
131	2021-01-28	145.8000030517578	149.5	145.11000061035156	148.2899932861328	148.2899932861328	442000
132	2021-01-29	147.5	147.5	141.63999938964844	143.60000610351562	143.60000610351562	444800
133	2021-02-01	145.88999938964844	146.55999755859375	142.63999938964844	145.85000610351562	145.85000610351562	287000
134	2021-02-02	147.41000366210938	147.47999572753906	144.97999572753906	145.32000732421875	145.32000732421875	515800
135	2021-02-03	146.41000366210938	149.05999755859375	145.33999633789062	148.39999389648438	148.39999389648438	242000
136	2021-02-04	148.77000427246094	151.22000122070312	148.25999450683594	149.05999755859375	149.05999755859375	392800
137	2021-02-05	150.75	153.60000610351562	148.5	152.52000427246094	152.52000427246094	570700
138	2021-02-08	152.69000244140625	154.36000061035156	150.94000244140625	153.10000610351562	153.10000610351562	526500
139	2021-02-09	152.00999450683594	157.83999633789062	151.64999389648438	156.0800018310547	156.0800018310547	665400
140	2021-02-10	156.52000427246094	160.6300048828125	156.0	159.91000366210938	159.91000366210938	901600
141	2021-02-11	160.08999633789062	161.77999877929688	157.4199981689453	159.7100067138672	159.7100067138672	767500
142	2021-02-12	168.0399932861328	178.19000244140625	167.0	169.27999877929688	169.27999877929688	1303000
143	2021-02-16	172.0	172.00999450683594	166.6300048828125	171.11000061035156	171.11000061035156	652700
144	2021-02-17	170.0	171.99000549316406	168.02000427246094	168.4499969482422	168.4499969482422	595000
145	2021-02-18	171.22000122070312	171.22000122070312	165.0	166.3300018310547	166.3300018310547	482600
146	2021-02-19	166.5	172.66000366210938	166.5	171.89999389648438	171.89999389648438	360200
147	2021-02-22	169.22999572753906	175.35000610351562	167.1199951171875	173.6999969482422	173.6999969482422	605900
148	2021-02-23	173.57000732421875	178.11000061035156	169.58999633789062	177.92999267578125	177.92999267578125	599200
149	2021-02-24	177.10000610351562	183.49000549316406	176.36000061035156	182.97999572753906	182.97999572753906	594000
150	2021-02-25	182.5	183.1199951171875	171.3000030517578	172.60000610351562	172.60000610351562	681200
151	2021-02-26	174.0800018310547	177.66000366210938	172.3800048828125	174.99000549316406	174.99000549316406	838200
152	2021-03-01	177.19000244140625	181.0800018310547	175.0500030517578	179.75999450683594	179.75999450683594	425500
153	2021-03-02	180.0	183.0800018310547	179.27000427246094	181.47999572753906	181.47999572753906	554700
154	2021-03-03	181.58999633789062	185.85000610351562	180.2100067138672	182.6300048828125	182.6300048828125	473400
155	2021-03-04	182.07000732421875	183.17999267578125	168.80999755859375	175.69000244140625	175.69000244140625	638800
156	2021-03-05	178.64999389648438	186.80999755859375	176.4600067138672	186.11000061035156	186.11000061035156	569900
157	2021-03-08	186.52000427246094	192.57000732421875	185.80999755859375	187.27000427246094	187.27000427246094	572700
158	2021-03-09	186.58999633789062	189.1300048828125	180.77999877929688	183.63999938964844	183.63999938964844	493400
159	2021-03-10	184.00999450683594	188.1300048828125	182.91000366210938	184.99000549316406	184.99000549316406	546400
160	2021-03-11	185.02000427246094	186.8300018310547	181.92999267578125	185.77999877929688	185.77999877929688	395800
161	2021-03-12	186.25	189.58999633789062	184.02999877929688	189.0399932861328	189.0399932861328	335400
162	2021-03-15	189.0399932861328	189.0399932861328	185.0500030517578	188.32000732421875	188.32000732421875	429000
163	2021-03-16	187.22999572753906	189.30999755859375	181.17999267578125	182.86000061035156	182.86000061035156	536300
164	2021-03-17	182.77999877929688	186.02000427246094	181.5	185.94000244140625	185.94000244140625	627100
165	2021-03-18	186.1300048828125	186.5500030517578	182.82000732421875	183.35000610351562	183.35000610351562	855000
166	2021-03-19	182.47999572753906	185.38999938964844	178.75	183.74000549316406	183.74000549316406	1329700
167	2021-03-22	184.49000549316406	185.24000549316406	180.1199951171875	183.14999389648438	183.14999389648438	495600
168	2021-03-23	181.44000244140625	186.58999633789062	180.08999633789062	181.27999877929688	181.27999877929688	777900
169	2021-03-24	183.7100067138672	188.0500030517578	183.7100067138672	185.39999389648438	185.39999389648438	785400
170	2021-03-25	183.6999969482422	192.52999877929688	183.16000366210938	192.3000030517578	192.3000030517578	613400
171	2021-03-26	194.44000244140625	196.3800048828125	192.49000549316406	195.6699981689453	195.6699981689453	569800
172	2021-03-29	195.24000549316406	196.0	190.07000732421875	191.27000427246094	191.27000427246094	452600
173	2021-03-30	190.57000732421875	195.75999450683594	190.07000732421875	195.02999877929688	195.02999877929688	307300
174	2021-03-31	194.6300048828125	197.36000061035156	192.1699981689453	192.30999755859375	192.30999755859375	447400
175	2021-04-01	194.57000732421875	199.0	192.57000732421875	198.27999877929688	198.27999877929688	501700
176	2021-04-05	200.1300048828125	201.50999450683594	197.75999450683594	201.19000244140625	201.19000244140625	438900
177	2021-04-06	200.77000427246094	202.94000244140625	198.35000610351562	200.67999267578125	200.67999267578125	607200
178	2021-04-07	199.0	201.0	197.05999755859375	197.74000549316406	197.74000549316406	399600
179	2021-04-08	196.82000732421875	198.64999389648438	194.1300048828125	198.4499969482422	198.4499969482422	476200
180	2021-04-09	199.36000061035156	202.97000122070312	197.33999633789062	202.92999267578125	202.92999267578125	472000
181	2021-04-12	205.0	206.1999969482422	201.2899932861328	204.11000061035156	204.11000061035156	429800
182	2021-04-13	203.07000732421875	203.83999633789062	198.4199981689453	202.58999633789062	202.58999633789062	556500
183	2021-04-14	201.89999389648438	205.02000427246094	201.50999450683594	201.74000549316406	201.74000549316406	387100
184	2021-04-15	203.07000732421875	203.2899932861328	200.27000427246094	201.6699981689453	201.6699981689453	360600
185	2021-04-16	203.08999633789062	205.00999450683594	202.0800018310547	204.80999755859375	204.80999755859375	321900
186	2021-04-19	204.1300048828125	204.1300048828125	199.60000610351562	199.91000366210938	199.91000366210938	467100
187	2021-04-20	199.99000549316406	200.77999877929688	194.24000549316406	196.0500030517578	196.0500030517578	487400
188	2021-04-21	196.50999450683594	201.1999969482422	195.0500030517578	201.11000061035156	201.11000061035156	291900
189	2021-04-22	200.9199981689453	202.72999572753906	197.47999572753906	199.1699981689453	199.1699981689453	447200
190	2021-04-23	200.69000244140625	203.7100067138672	199.41000366210938	203.33999633789062	203.33999633789062	647300
191	2021-04-26	204.1699981689453	207.4600067138672	203.27000427246094	206.7100067138672	206.7100067138672	421600
192	2021-04-27	206.02999877929688	209.8000030517578	205.5800018310547	208.36000061035156	208.36000061035156	391300
193	2021-04-28	208.0	209.41000366210938	206.39999389648438	207.6999969482422	207.6999969482422	489900
194	2021-04-29	209.3300018310547	213.61000061035156	208.0	212.97999572753906	212.97999572753906	500500
195	2021-04-30	208.36000061035156	214.49000549316406	203.6699981689453	205.5	205.5	737700
196	2021-05-03	212.2100067138672	227.4499969482422	211.32000732421875	221.0	221.0	1992400
197	2021-05-04	221.0	221.52999877929688	214.39999389648438	219.83999633789062	219.83999633789062	752700
198	2021-05-05	221.82000732421875	225.77999877929688	218.55999755859375	224.3000030517578	224.3000030517578	475800
199	2021-05-06	225.35000610351562	226.0800018310547	220.97000122070312	224.8800048828125	224.8800048828125	288900
200	2021-05-07	223.1199951171875	230.75	221.1699981689453	229.74000549316406	229.74000549316406	390200
201	2021-05-10	230.52999877929688	231.8000030517578	226.0399932861328	226.47999572753906	226.47999572753906	445700
202	2021-05-11	222.44000244140625	223.4199981689453	215.11000061035156	219.47000122070312	219.47000122070312	470400
203	2021-05-12	219.07000732421875	219.25999450683594	208.64999389648438	209.49000549316406	209.49000549316406	405900
204	2021-05-13	209.8300018310547	220.69000244140625	209.5500030517578	218.97000122070312	218.97000122070312	510200
205	2021-05-14	220.35000610351562	221.67999267578125	217.72999572753906	219.10000610351562	219.10000610351562	258700
206	2021-05-17	218.99000549316406	219.67999267578125	214.7899932861328	218.25	218.25	381600
207	2021-05-18	218.69000244140625	218.97000122070312	214.58999633789062	214.69000244140625	214.69000244140625	476200
208	2021-05-19	211.05999755859375	212.75	205.5	207.86000061035156	207.86000061035156	573200
209	2021-05-20	208.4199981689453	209.19000244140625	204.7100067138672	207.9600067138672	207.9600067138672	509900
210	2021-05-21	209.39999389648438	212.7100067138672	206.36000061035156	207.2100067138672	207.2100067138672	529800
211	2021-05-24	209.10000610351562	209.5	206.52999877929688	208.27999877929688	208.27999877929688	241200
212	2021-05-25	208.77999877929688	210.97999572753906	206.69000244140625	207.36000061035156	207.36000061035156	450400
213	2021-05-26	207.63999938964844	209.49000549316406	204.5800018310547	208.80999755859375	208.80999755859375	610000
214	2021-05-27	211.39999389648438	213.49000549316406	210.14999389648438	212.97999572753906	212.97999572753906	820700
215	2021-05-28	214.32000732421875	214.3300018310547	208.49000549316406	210.67999267578125	210.67999267578125	463500
216	2021-06-01	206.3800048828125	206.3800048828125	195.4499969482422	204.64999389648438	204.64999389648438	1975200
217	2021-06-02	204.61000061035156	204.99000549316406	199.75	202.77000427246094	202.77000427246094	903900
218	2021-06-03	202.63999938964844	202.63999938964844	198.1199951171875	201.92999267578125	201.92999267578125	475100
219	2021-06-04	203.0	203.11000061035156	197.55999755859375	201.41000366210938	201.41000366210938	423000
220	2021-06-07	202.33999633789062	203.13999938964844	198.97999572753906	201.25	201.25	291100
221	2021-06-08	200.89999389648438	204.75	200.16000366210938	203.13999938964844	203.13999938964844	264700
222	2021-06-09	202.47000122070312	203.64999389648438	198.22000122070312	198.39999389648438	198.39999389648438	368100
223	2021-06-10	200.1300048828125	200.3800048828125	190.41000366210938	190.94000244140625	190.94000244140625	966300
224	2021-06-11	192.82000732421875	193.89999389648438	191.11000061035156	193.1300048828125	193.1300048828125	453000
225	2021-06-14	191.83999633789062	192.5	186.61000061035156	188.24000549316406	188.24000549316406	452700
226	2021-06-15	188.2100067138672	190.0399932861328	186.9600067138672	189.6199951171875	189.6199951171875	625800
227	2021-06-16	188.52000427246094	189.61000061035156	184.55999755859375	186.60000610351562	186.60000610351562	532200
228	2021-06-17	186.60000610351562	187.3699951171875	180.3300018310547	183.8800048828125	183.8800048828125	470200
229	2021-06-18	179.94000244140625	181.44000244140625	178.2899932861328	180.66000366210938	180.66000366210938	696200
230	2021-06-21	184.25	189.61000061035156	182.61000061035156	187.1999969482422	187.1999969482422	587000
231	2021-06-22	186.66000366210938	191.4600067138672	185.55999755859375	190.0500030517578	190.0500030517578	538700
232	2021-06-23	191.14999389648438	192.10000610351562	188.2899932861328	188.32000732421875	188.32000732421875	379500
233	2021-06-24	189.85000610351562	191.25999450683594	186.5	190.22000122070312	190.22000122070312	467700
234	2021-06-25	191.88999938964844	196.99000549316406	190.63999938964844	195.72000122070312	195.72000122070312	692800
235	2021-06-28	194.60000610351562	194.60000610351562	189.14999389648438	189.88999938964844	189.88999938964844	497700
236	2021-06-29	191.63999938964844	192.02000427246094	189.60000610351562	190.35000610351562	190.35000610351562	425000
237	2021-06-30	189.35000610351562	192.42999267578125	189.27000427246094	192.19000244140625	192.19000244140625	539300
238	2021-07-01	193.8300018310547	197.99000549316406	191.80999755859375	197.3000030517578	197.3000030517578	616600
239	2021-07-02	197.1199951171875	197.80999755859375	194.5800018310547	195.0800018310547	195.0800018310547	555200
240	2021-07-06	196.39999389648438	198.2100067138672	191.22999572753906	193.7100067138672	193.7100067138672	659600
241	2021-07-07	192.75999450683594	199.0500030517578	192.75999450683594	197.8699951171875	197.8699951171875	473700
242	2021-07-08	192.6699981689453	196.02000427246094	189.8699951171875	193.14999389648438	193.14999389648438	421600
243	2021-07-09	197.32000732421875	200.97000122070312	196.63999938964844	198.9499969482422	198.9499969482422	473000
244	2021-07-12	195.92999267578125	199.50999450683594	194.77999877929688	198.75999450683594	198.75999450683594	424600
245	2021-07-13	196.88999938964844	197.2899932861328	193.58999633789062	194.47000122070312	194.47000122070312	403100
246	2021-07-14	195.67999267578125	196.83999633789062	192.1999969482422	194.32000732421875	194.32000732421875	388700
247	2021-07-15	192.0	193.2899932861328	188.13999938964844	190.7899932861328	190.7899932861328	475100
248	2021-07-16	191.0	192.19000244140625	185.4600067138672	186.16000366210938	186.16000366210938	493000
249	2021-07-19	181.58999633789062	181.75	176.5	180.6199951171875	180.6199951171875	596000
250	2021-07-20	180.75999450683594	187.33999633789062	178.72999572753906	186.52000427246094	186.52000427246094	515300
251	2021-07-21	191.14999389648438	195.42999267578125	189.0399932861328	192.63999938964844	192.63999938964844	361900
252	2021-07-22	192.10000610351562	192.10000610351562	187.25	187.3800048828125	187.3800048828125	274000
253	2021-07-23	189.27000427246094	192.1699981689453	188.4600067138672	191.83999633789062	191.83999633789062	316600
254	2021-07-26	192.24000549316406	193.7899932861328	189.61000061035156	191.07000732421875	191.07000732421875	338800
255	2021-07-27	188.82000732421875	190.4499969482422	186.5500030517578	189.35000610351562	189.35000610351562	382400
256	2021-07-28	190.8300018310547	192.27000427246094	186.52000427246094	189.91000366210938	189.91000366210938	319700
257	2021-07-29	190.50999450683594	195.9499969482422	190.50999450683594	195.83999633789062	195.83999633789062	529300
258	2021-07-30	194.05999755859375	202.49000549316406	193.25	194.89999389648438	194.89999389648438	888400
259	2021-08-02	196.5800018310547	201.27000427246094	194.55999755859375	194.60000610351562	194.60000610351562	602200
260	2021-08-03	196.02999877929688	199.85000610351562	191.3699951171875	199.30999755859375	199.30999755859375	481000
261	2021-08-04	197.88999938964844	200.25999450683594	195.7899932861328	196.63999938964844	196.63999938964844	519300
262	2021-08-05	198.25	200.1999969482422	197.80999755859375	199.10000610351562	199.10000610351562	356600
263	2021-08-06	201.1999969482422	202.85000610351562	199.3300018310547	201.2899932861328	201.2899932861328	379300
264	2021-08-09	198.99000549316406	200.8800048828125	196.42999267578125	196.52999877929688	196.52999877929688	328800
265	2021-08-10	196.6999969482422	202.08999633789062	195.5500030517578	201.0500030517578	201.0500030517578	273000
266	2021-08-11	201.2100067138672	208.52999877929688	200.44000244140625	208.50999450683594	208.50999450683594	483100
267	2021-08-12	209.0	211.75	207.19000244140625	209.8000030517578	209.8000030517578	495300
268	2021-08-13	209.5800018310547	211.02999877929688	207.91000366210938	209.16000366210938	209.16000366210938	262100
269	2021-08-16	209.25	209.25	204.85000610351562	207.44000244140625	207.44000244140625	310200
270	2021-08-17	204.80999755859375	205.25999450683594	197.8800048828125	199.74000549316406	199.74000549316406	561400
271	2021-08-18	198.52000427246094	202.2100067138672	197.60000610351562	197.86000061035156	197.86000061035156	499600
272	2021-08-19	194.1999969482422	198.5800018310547	193.75999450683594	196.9499969482422	196.9499969482422	466000
273	2021-08-20	198.0	202.36000061035156	197.05999755859375	200.77999877929688	200.77999877929688	441700
274	2021-08-23	202.6199951171875	202.91000366210938	198.67999267578125	201.10000610351562	201.10000610351562	283400
275	2021-08-24	201.22999572753906	205.1999969482422	201.22999572753906	203.32000732421875	203.32000732421875	216000
276	2021-08-25	204.33999633789062	207.7899932861328	203.60000610351562	204.75999450683594	204.75999450683594	334200
277	2021-08-26	204.1999969482422	204.5500030517578	199.7899932861328	201.08999633789062	201.08999633789062	342400
278	2021-08-27	201.5	204.4199981689453	201.5	203.64999389648438	203.64999389648438	298700
279	2021-08-30	203.64999389648438	204.11000061035156	201.63999938964844	202.1699981689453	202.1699981689453	263400
280	2021-08-31	202.8300018310547	202.8300018310547	196.44000244140625	197.75999450683594	197.75999450683594	616500
281	2021-09-01	197.97000122070312	198.75999450683594	195.27000427246094	196.0	196.0	333800
282	2021-09-02	196.2899932861328	198.60000610351562	195.0	198.52000427246094	198.52000427246094	368600
283	2021-09-03	197.1300048828125	197.61000061035156	193.82000732421875	194.07000732421875	194.07000732421875	242900
284	2021-09-07	193.16000366210938	194.6199951171875	190.50999450683594	192.17999267578125	192.17999267578125	439600
285	2021-09-08	190.63999938964844	190.63999938964844	186.22000122070312	187.72000122070312	187.72000122070312	375000
286	2021-09-09	188.25999450683594	192.25999450683594	187.33999633789062	190.33999633789062	190.33999633789062	321300
287	2021-09-10	192.0800018310547	193.97999572753906	187.4499969482422	187.6199951171875	187.6199951171875	334000
288	2021-09-13	190.88999938964844	194.4199981689453	189.0399932861328	192.32000732421875	192.32000732421875	377800
289	2021-09-14	193.22999572753906	193.22999572753906	186.1300048828125	186.44000244140625	186.44000244140625	359900
290	2021-09-15	186.1999969482422	188.1199951171875	184.4499969482422	187.86000061035156	187.86000061035156	623700
291	2021-09-16	188.00999450683594	188.60000610351562	183.67999267578125	184.97999572753906	184.97999572753906	403300
292	2021-09-17	182.92999267578125	184.8000030517578	179.97999572753906	181.82000732421875	181.82000732421875	1183300
293	2021-09-20	179.5	182.6999969482422	175.9499969482422	182.24000549316406	182.24000549316406	576700
294	2021-09-21	184.1999969482422	184.1999969482422	179.6300048828125	179.63999938964844	179.63999938964844	391000
295	2021-09-22	181.72999572753906	185.35000610351562	181.41000366210938	184.0800018310547	184.0800018310547	401900
296	2021-09-23	186.13999938964844	188.42999267578125	185.0	185.27999877929688	185.27999877929688	391200
297	2021-09-24	183.89999389648438	185.85000610351562	183.0800018310547	184.38999938964844	184.38999938964844	350600
298	2021-09-27	184.83999633789062	188.6999969482422	184.83999633789062	187.0800018310547	187.0800018310547	429500
299	2021-09-28	186.4499969482422	188.1199951171875	183.83999633789062	184.4600067138672	184.4600067138672	454200
300	2021-09-29	186.25999450683594	186.9499969482422	182.6199951171875	182.9499969482422	182.9499969482422	567200
301	2021-09-30	183.7899932861328	184.30999755859375	177.10000610351562	177.39999389648438	177.39999389648438	774800
302	2021-10-01	177.92999267578125	181.0500030517578	176.14999389648438	179.22999572753906	179.22999572753906	531100
303	2021-10-04	178.8000030517578	181.6999969482422	177.36000061035156	177.9199981689453	177.9199981689453	403200
304	2021-10-05	177.9199981689453	182.8800048828125	176.38999938964844	178.3000030517578	178.3000030517578	548000
305	2021-10-06	175.67999267578125	180.08999633789062	174.67999267578125	179.1199951171875	179.1199951171875	493600
306	2021-10-07	181.2899932861328	184.7899932861328	180.67999267578125	181.32000732421875	181.32000732421875	497600
307	2021-10-08	180.88999938964844	181.9600067138672	178.3000030517578	178.6300048828125	178.6300048828125	488100
308	2021-10-11	178.83999633789062	183.47999572753906	178.13999938964844	179.41000366210938	179.41000366210938	321400
309	2021-10-12	179.6199951171875	182.6699981689453	179.47000122070312	181.02999877929688	181.02999877929688	437800
310	2021-10-13	181.80999755859375	182.1999969482422	178.1199951171875	179.8000030517578	179.8000030517578	432400
311	2021-10-14	181.25	187.22999572753906	181.25	185.7899932861328	185.7899932861328	509300
312	2021-10-15	187.97999572753906	189.0500030517578	184.02000427246094	184.02999877929688	184.02999877929688	396400
313	2021-10-18	182.80999755859375	186.83999633789062	182.80999755859375	186.58999633789062	186.58999633789062	365600
314	2021-10-19	187.49000549316406	188.67999267578125	185.0	185.77000427246094	185.77000427246094	319700
315	2021-10-20	185.5399932861328	189.63999938964844	185.02000427246094	189.57000732421875	189.57000732421875	407400
316	2021-10-21	190.0	194.24000549316406	189.7100067138672	191.85000610351562	191.85000610351562	414700
317	2021-10-22	192.0399932861328	194.27000427246094	191.00999450683594	192.1199951171875	192.1199951171875	373300
318	2021-10-25	192.3000030517578	195.67999267578125	191.5500030517578	193.58999633789062	193.58999633789062	558800
319	2021-10-26	194.36000061035156	196.8699951171875	193.2100067138672	193.24000549316406	193.24000549316406	433900
320	2021-10-27	192.86000061035156	198.83999633789062	192.25999450683594	192.8699951171875	192.8699951171875	659600
321	2021-10-28	193.6699981689453	199.3699951171875	193.22000122070312	199.05999755859375	199.05999755859375	626500
322	2021-10-29	189.0	191.91000366210938	174.1699981689453	177.2100067138672	177.2100067138672	1556600
323	2021-11-01	176.75999450683594	184.97999572753906	176.5399932861328	183.57000732421875	183.57000732421875	962900
324	2021-11-02	182.58999633789062	182.58999633789062	174.00999450683594	174.35000610351562	174.35000610351562	669000
325	2021-11-03	174.2100067138672	178.91000366210938	174.0	177.7899932861328	177.7899932861328	642300
326	2021-11-04	178.88999938964844	180.7899932861328	174.39999389648438	174.80999755859375	174.80999755859375	527600
327	2021-11-05	178.19000244140625	180.2899932861328	176.52000427246094	177.0	177.0	457500
328	2021-11-08	178.52000427246094	179.2100067138672	174.88999938964844	175.91000366210938	175.91000366210938	730400
329	2021-11-09	176.02000427246094	178.1999969482422	172.0	173.22000122070312	173.22000122070312	720800
330	2021-11-10	173.25	177.00999450683594	173.1999969482422	175.0	175.0	623000
331	2021-11-11	175.61000061035156	176.33999633789062	173.41000366210938	173.5	173.5	537100
332	2021-11-12	174.1300048828125	178.19000244140625	174.1300048828125	177.32000732421875	177.32000732421875	395800
333	2021-11-15	178.0399932861328	178.55999755859375	175.82000732421875	176.02000427246094	176.02000427246094	510500
334	2021-11-16	176.6199951171875	180.6699981689453	176.6199951171875	179.32000732421875	179.32000732421875	525900
335	2021-11-17	179.5	180.3000030517578	174.5800018310547	175.02999877929688	175.02999877929688	724700
336	2021-11-18	176.02000427246094	176.72000122070312	174.00999450683594	174.55999755859375	174.55999755859375	455400
337	2021-11-19	174.47000122070312	179.02999877929688	174.25999450683594	177.33999633789062	177.33999633789062	672300
338	2021-11-22	177.92999267578125	182.30999755859375	177.16000366210938	181.27999877929688	181.27999877929688	613700
339	2021-11-23	180.6999969482422	182.07000732421875	178.7899932861328	181.25	181.25	387300
340	2021-11-24	178.92999267578125	181.9600067138672	178.02000427246094	179.6999969482422	179.6999969482422	409200
341	2021-11-26	173.67999267578125	175.8300018310547	172.1300048828125	175.4199981689453	175.4199981689453	440300
342	2021-11-29	176.9499969482422	177.02999877929688	171.4600067138672	174.3800048828125	174.3800048828125	554200
343	2021-11-30	172.72999572753906	173.33999633789062	166.36000061035156	167.8699951171875	167.8699951171875	1019200
344	2021-12-01	172.60000610351562	174.05999755859375	165.1300048828125	165.30999755859375	165.30999755859375	598700
345	2021-12-02	166.88999938964844	172.9499969482422	166.27999877929688	171.50999450683594	171.50999450683594	729400
346	2021-12-03	171.88999938964844	175.1199951171875	171.25	172.83999633789062	172.83999633789062	824100