Volt/voltron/data/MLM.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	223.99000549316406	225.35000610351562	219.88999938964844	223.64999389648438	221.170654296875	541200
3	2020-07-27	222.67999267578125	228.3699951171875	221.97999572753906	228.0	225.4724578857422	802000
4	2020-07-28	225.8800048828125	230.0	211.27000427246094	212.39999389648438	210.04537963867188	1379500
5	2020-07-29	214.02999877929688	215.7899932861328	209.58999633789062	214.1300048828125	211.75621032714844	791100
6	2020-07-30	212.7899932861328	213.4600067138672	207.67999267578125	209.1999969482422	206.880859375	634600
7	2020-07-31	208.42999267578125	209.14999389648438	201.7100067138672	207.17999267578125	204.8832550048828	514600
8	2020-08-03	208.94000244140625	209.32000732421875	204.3000030517578	208.0800018310547	205.77328491210938	546300
9	2020-08-04	208.3699951171875	212.72999572753906	207.3300018310547	212.27999877929688	209.9267120361328	456900
10	2020-08-05	213.82000732421875	219.9499969482422	212.8000030517578	216.85000610351562	214.44606018066406	594800
11	2020-08-06	212.1300048828125	217.36000061035156	212.1300048828125	213.0800018310547	210.71783447265625	502200
12	2020-08-07	213.3800048828125	220.52000427246094	212.74000549316406	220.0	217.56112670898438	387200
13	2020-08-10	221.80999755859375	224.47999572753906	220.05999755859375	223.41000366210938	220.93333435058594	380700
14	2020-08-11	228.52000427246094	230.42999267578125	224.74000549316406	225.5500030517578	223.0496063232422	527500
15	2020-08-12	226.4499969482422	226.91000366210938	220.0800018310547	221.1199951171875	218.66871643066406	607600
16	2020-08-13	219.44000244140625	222.32000732421875	218.02999877929688	219.6300048828125	217.19525146484375	411800
17	2020-08-14	218.7100067138672	221.5500030517578	217.2100067138672	219.3300018310547	216.8985595703125	365900
18	2020-08-17	220.8699951171875	221.1300048828125	216.16000366210938	216.4199981689453	214.0208282470703	674200
19	2020-08-18	217.60000610351562	218.1300048828125	213.80999755859375	214.88999938964844	212.50778198242188	408800
20	2020-08-19	215.72000122070312	216.39999389648438	211.5500030517578	212.19000244140625	209.83770751953125	425300
21	2020-08-20	210.0	211.02000427246094	208.0800018310547	209.19000244140625	206.87095642089844	385300
22	2020-08-21	208.72000122070312	211.32000732421875	207.9499969482422	209.66000366210938	207.33575439453125	377400
23	2020-08-24	211.85000610351562	214.19000244140625	210.42999267578125	212.0399932861328	209.6893768310547	521900
24	2020-08-25	212.13999938964844	213.19000244140625	208.27999877929688	211.3000030517578	208.95758056640625	322000
25	2020-08-26	210.3699951171875	210.3699951171875	205.72000122070312	208.47000122070312	206.158935546875	468300
26	2020-08-27	209.36000061035156	212.5500030517578	208.47999572753906	209.0800018310547	206.76219177246094	434200
27	2020-08-28	209.72999572753906	209.72999572753906	204.57000732421875	207.32000732421875	205.02171325683594	579300
28	2020-08-31	207.0500030517578	207.0500030517578	202.63999938964844	202.8699951171875	201.17413330078125	612000
29	2020-09-01	203.02999877929688	207.88999938964844	201.2899932861328	207.86000061035156	206.12242126464844	529400
30	2020-09-02	206.5	214.24000549316406	205.0500030517578	212.57000732421875	210.79306030273438	563200
31	2020-09-03	212.69000244140625	215.9600067138672	208.47999572753906	211.0399932861328	209.27584838867188	717900
32	2020-09-04	213.64999389648438	216.97999572753906	212.0	215.11000061035156	213.31182861328125	985000
33	2020-09-08	211.64999389648438	212.1699981689453	205.13999938964844	206.92999267578125	205.20018005371094	842900
34	2020-09-09	205.27999877929688	206.6699981689453	201.0399932861328	203.4499969482422	201.749267578125	641700
35	2020-09-10	203.5500030517578	209.27000427246094	202.22000122070312	207.3300018310547	205.59686279296875	453800
36	2020-09-11	207.97000122070312	216.3300018310547	206.17999267578125	209.9199981689453	208.16519165039062	558600
37	2020-09-14	210.5399932861328	217.5800018310547	210.14999389648438	216.47999572753906	214.67037963867188	545800
38	2020-09-15	218.22000122070312	222.77000427246094	217.5399932861328	218.10000610351562	216.27682495117188	460500
39	2020-09-16	219.74000549316406	227.9199981689453	217.1699981689453	224.9499969482422	223.06954956054688	713400
40	2020-09-17	222.2100067138672	228.10000610351562	220.24000549316406	226.97999572753906	225.08258056640625	657100
41	2020-09-18	227.4499969482422	229.74000549316406	224.10000610351562	225.22000122070312	223.33729553222656	765800
42	2020-09-21	219.05999755859375	220.33999633789062	215.74000549316406	218.30999755859375	216.48504638671875	1296700
43	2020-09-22	219.25	221.8800048828125	217.22999572753906	221.47000122070312	219.61863708496094	443000
44	2020-09-23	221.64999389648438	225.42999267578125	218.9600067138672	220.0	218.1609344482422	861900
45	2020-09-24	218.1999969482422	223.9600067138672	216.66000366210938	220.9199981689453	219.0732421875	631600
46	2020-09-25	218.64999389648438	226.88999938964844	217.99000549316406	226.07000732421875	224.18019104003906	477700
47	2020-09-28	229.2899932861328	234.2899932861328	228.5800018310547	231.8800048828125	229.94163513183594	528900
48	2020-09-29	231.1300048828125	232.25999450683594	227.24000549316406	231.05999755859375	229.1284942626953	466000
49	2020-09-30	232.72000122070312	238.6300048828125	231.80999755859375	235.36000061035156	233.3925323486328	655100
50	2020-10-01	237.27999877929688	241.24000549316406	233.1300048828125	234.8699951171875	232.9066162109375	673900
51	2020-10-02	230.58999633789062	244.7899932861328	230.58999633789062	240.5500030517578	238.53915405273438	804300
52	2020-10-05	243.75	252.75999450683594	242.82000732421875	249.17999267578125	247.09701538085938	1105800
53	2020-10-06	251.77999877929688	261.6400146484375	248.74000549316406	249.63999938964844	247.55316162109375	1102400
54	2020-10-07	253.4600067138672	268.3599853515625	252.63999938964844	264.760009765625	262.5467834472656	1370400
55	2020-10-08	270.0	276.2900085449219	269.3500061035156	275.82000732421875	273.51434326171875	934300
56	2020-10-09	276.3999938964844	277.42999267578125	266.8900146484375	273.1000061035156	270.81707763671875	993600
57	2020-10-12	274.6499938964844	275.1099853515625	269.1700134277344	270.1700134277344	267.91156005859375	647800
58	2020-10-13	260.510009765625	263.69000244140625	257.5199890136719	261.0199890136719	258.8380126953125	789000
59	2020-10-14	262.260009765625	264.5899963378906	258.5	259.8299865722656	257.6579895019531	434200
60	2020-10-15	256.7799987792969	259.2799987792969	254.19000244140625	256.8599853515625	254.71279907226562	775500
61	2020-10-16	258.6300048828125	262.5199890136719	256.5799865722656	258.9700012207031	256.8052062988281	498400
62	2020-10-19	259.010009765625	259.3399963378906	254.0399932861328	256.70001220703125	254.55416870117188	340100
63	2020-10-20	260.1600036621094	261.17999267578125	254.72000122070312	257.0899963378906	254.9408721923828	376000
64	2020-10-21	256.17999267578125	260.7099914550781	254.57000732421875	256.2300109863281	254.0880889892578	320400
65	2020-10-22	254.02000427246094	261.8299865722656	254.0	259.1000061035156	256.9341125488281	512500
66	2020-10-23	261.94000244140625	262.92999267578125	258.4800109863281	262.4100036621094	260.2164306640625	255100
67	2020-10-26	258.1499938964844	259.0199890136719	252.07000732421875	254.25	252.1246337890625	391900
68	2020-10-27	254.8800048828125	258.6400146484375	253.74000549316406	255.52999877929688	253.39390563964844	368500
69	2020-10-28	249.13999938964844	252.1699981689453	243.75	247.4499969482422	245.3814697265625	553800
70	2020-10-29	250.91000366210938	269.0299987792969	250.0	263.6000061035156	261.396484375	1114300
71	2020-10-30	260.760009765625	269.7799987792969	259.2900085449219	266.3500061035156	264.1235046386719	604600
72	2020-11-02	269.8399963378906	275.489990234375	268.3999938964844	270.989990234375	268.72467041015625	858900
73	2020-11-03	275.5	278.0	271.6099853515625	276.1600036621094	273.8514709472656	481900
74	2020-11-04	252.63999938964844	266.3900146484375	239.6999969482422	253.75999450683594	251.63873291015625	1817500
75	2020-11-05	256.1199951171875	266.05999755859375	255.0399932861328	260.2099914550781	258.0348205566406	941200
76	2020-11-06	256.9200134277344	265.70001220703125	253.35000610351562	256.17999267578125	254.0384979248047	525900
77	2020-11-09	270.9700012207031	275.9599914550781	257.010009765625	261.42999267578125	259.24462890625	646500
78	2020-11-10	263.45001220703125	277.4200134277344	263.25	266.0199890136719	263.7962341308594	597700
79	2020-11-11	266.69000244140625	266.69000244140625	258.32000732421875	265.989990234375	263.7664794921875	464600
80	2020-11-12	263.8800048828125	263.989990234375	258.8299865722656	260.57000732421875	258.3918151855469	485600
81	2020-11-13	262.4599914550781	270.0	260.5899963378906	264.1400146484375	261.93194580078125	446800
82	2020-11-16	270.82000732421875	274.7099914550781	266.67999267578125	271.2099914550781	268.94287109375	472400
83	2020-11-17	268.80999755859375	270.6700134277344	265.9700012207031	269.3299865722656	267.07855224609375	294000
84	2020-11-18	270.739990234375	274.6300048828125	268.1099853515625	269.3599853515625	267.1083068847656	305100
85	2020-11-19	268.04998779296875	274.2300109863281	266.4100036621094	269.54998779296875	267.2967224121094	282500
86	2020-11-20	266.55999755859375	266.80999755859375	259.1199951171875	265.6000061035156	263.3797607421875	412200
87	2020-11-23	269.0	271.17999267578125	265.989990234375	266.8900146484375	264.65899658203125	319000
88	2020-11-24	270.1499938964844	277.55999755859375	267.3299865722656	274.9200134277344	272.62188720703125	585400
89	2020-11-25	272.55999755859375	274.0899963378906	265.25	272.67999267578125	270.4005432128906	259300
90	2020-11-27	272.45001220703125	272.9200134277344	268.1700134277344	271.010009765625	268.7445373535156	158000
91	2020-11-30	269.2799987792969	269.2799987792969	261.82000732421875	265.6300048828125	263.9647216796875	500200
92	2020-12-01	270.4599914550781	278.8999938964844	268.1700134277344	275.4700012207031	273.7430114746094	723100
93	2020-12-02	273.4599914550781	275.4599914550781	270.010009765625	273.4599914550781	271.74560546875	374800
94	2020-12-03	271.94000244140625	282.8399963378906	268.0799865722656	281.1499938964844	279.38739013671875	545900
95	2020-12-04	282.0	287.1499938964844	281.3800048828125	284.94000244140625	283.15362548828125	438900
96	2020-12-07	283.010009765625	286.4200134277344	281.0799865722656	284.94000244140625	283.15362548828125	378000
97	2020-12-08	282.2699890136719	287.510009765625	280.4100036621094	282.8299865722656	281.05682373046875	405500
98	2020-12-09	281.0	281.6099853515625	274.54998779296875	277.17999267578125	275.4422912597656	590000
99	2020-12-10	274.6700134277344	274.6700134277344	264.5799865722656	266.739990234375	265.0677185058594	728600
100	2020-12-11	266.7099914550781	268.9200134277344	264.17999267578125	267.20001220703125	265.52484130859375	434600
101	2020-12-14	270.1600036621094	270.4200134277344	258.17999267578125	259.70001220703125	258.0718688964844	575400
102	2020-12-15	262.1099853515625	266.8500061035156	259.260009765625	266.55999755859375	264.88885498046875	599200
103	2020-12-16	266.6700134277344	267.32000732421875	261.6400146484375	262.2300109863281	260.58599853515625	493100
104	2020-12-17	263.8599853515625	266.3599853515625	262.45001220703125	265.7300109863281	264.0640869140625	452200
105	2020-12-18	267.6000061035156	277.3800048828125	267.05999755859375	276.3500061035156	274.6174621582031	1249500
106	2020-12-21	270.7200012207031	278.8500061035156	269.0799865722656	275.6700134277344	273.9417419433594	453500
107	2020-12-22	277.3900146484375	278.7699890136719	272.9800109863281	273.29998779296875	271.5865783691406	576500
108	2020-12-23	273.1099853515625	275.6099853515625	270.760009765625	273.7900085449219	272.07354736328125	285200
109	2020-12-24	274.94000244140625	275.75	271.07000732421875	275.04998779296875	273.3256530761719	79500
110	2020-12-28	276.3399963378906	281.9700012207031	274.25	278.69000244140625	276.94281005859375	286600
111	2020-12-29	279.5	281.17999267578125	273.2099914550781	274.0799865722656	272.3616943359375	359400
112	2020-12-30	276.0299987792969	282.3999938964844	275.5	280.94000244140625	279.1786804199219	334700
113	2020-12-31	279.6499938964844	284.6099853515625	278.1099853515625	283.9700012207031	282.189697265625	299000
114	2021-01-04	284.0	288.8500061035156	276.3299865722656	277.79998779296875	276.05841064453125	703600
115	2021-01-05	277.5400085449219	283.3900146484375	274.6400146484375	280.8699951171875	279.1091613769531	730700
116	2021-01-06	300.0	307.3999938964844	297.0299987792969	302.6600036621094	300.76251220703125	2489100
117	2021-01-07	309.4599914550781	309.8699951171875	302.05999755859375	307.82000732421875	305.89019775390625	754300
118	2021-01-08	307.2099914550781	311.45001220703125	304.8500061035156	310.42999267578125	308.48382568359375	497800
119	2021-01-11	305.739990234375	311.4599914550781	303.7900085449219	310.05999755859375	308.11614990234375	369700
120	2021-01-12	310.05999755859375	319.010009765625	308.260009765625	314.80999755859375	312.8363342285156	442800
121	2021-01-13	312.1400146484375	313.80999755859375	303.0	305.0299987792969	303.1177062988281	597200
122	2021-01-14	307.0899963378906	308.3599853515625	301.17999267578125	302.8299865722656	300.9314880371094	669600
123	2021-01-15	300.8299865722656	304.42999267578125	296.44000244140625	303.5799865722656	301.6767578125	531900
124	2021-01-19	305.0	309.4800109863281	302.5799865722656	307.0	305.0753173828125	617700
125	2021-01-20	307.4100036621094	311.0299987792969	306.5199890136719	310.0	308.0564880371094	616600
126	2021-01-21	308.3900146484375	314.67999267578125	307.0799865722656	310.0	308.0564880371094	601800
127	2021-01-22	307.5899963378906	311.92999267578125	305.6099853515625	309.6000061035156	307.6590576171875	643500
128	2021-01-25	309.0	310.0799865722656	303.489990234375	308.0	306.069091796875	926800
129	2021-01-26	309.94000244140625	310.0	292.92999267578125	293.0899963378906	291.2525329589844	671600
130	2021-01-27	287.7300109863281	292.739990234375	280.3800048828125	284.989990234375	283.20330810546875	682300
131	2021-01-28	288.94000244140625	291.5799865722656	286.2900085449219	288.8999938964844	287.0887756347656	429300
132	2021-01-29	286.5799865722656	292.07000732421875	282.54998779296875	287.4100036621094	285.608154296875	713000
133	2021-02-01	289.57000732421875	297.05999755859375	287.6499938964844	295.8599853515625	294.0051574707031	509100
134	2021-02-02	298.260009765625	298.80999755859375	294.5899963378906	294.6400146484375	292.7928466796875	344000
135	2021-02-03	295.5199890136719	297.25	293.07000732421875	294.8800048828125	293.03131103515625	472000
136	2021-02-04	295.94000244140625	298.0899963378906	292.9100036621094	295.19000244140625	293.3393859863281	401000
137	2021-02-05	299.2799987792969	299.32000732421875	294.69000244140625	297.6000061035156	295.7342529296875	345600
138	2021-02-08	300.0	303.32000732421875	297.57000732421875	300.9100036621094	299.02349853515625	463200
139	2021-02-09	302.260009765625	311.739990234375	300.1000061035156	305.9200134277344	304.00213623046875	539600
140	2021-02-10	309.0199890136719	317.2300109863281	305.3800048828125	316.0	314.0189208984375	657100
141	2021-02-11	317.75	321.6099853515625	315.1099853515625	318.55999755859375	316.5628662109375	523100
142	2021-02-12	317.17999267578125	332.30999755859375	317.17999267578125	330.8299865722656	328.75592041015625	578600
143	2021-02-16	332.2200012207031	333.989990234375	321.6199951171875	325.6499938964844	323.6083984375	470200
144	2021-02-17	322.739990234375	325.7699890136719	315.79998779296875	325.29998779296875	323.2605895996094	359000
145	2021-02-18	322.8299865722656	325.94000244140625	319.5799865722656	325.1499938964844	323.1115417480469	283300
146	2021-02-19	328.1400146484375	338.7699890136719	326.80999755859375	336.3399963378906	334.2314147949219	628200
147	2021-02-22	334.239990234375	335.6600036621094	327.20001220703125	328.1000061035156	326.04302978515625	492600
148	2021-02-23	330.5	337.4800109863281	321.2300109863281	335.80999755859375	333.7046813964844	538800
149	2021-02-24	336.3500061035156	348.3299865722656	333.989990234375	347.57000732421875	345.3909912109375	560300
150	2021-02-25	347.3599853515625	347.3599853515625	334.0799865722656	336.30999755859375	334.2015380859375	394800
151	2021-02-26	336.29998779296875	339.54998779296875	329.44000244140625	336.8699951171875	335.326416015625	471800
152	2021-03-01	344.3299865722656	353.55999755859375	343.6600036621094	347.55999755859375	345.9674377441406	725100
153	2021-03-02	348.32000732421875	349.6199951171875	334.5799865722656	336.5899963378906	335.0476989746094	591100
154	2021-03-03	336.1400146484375	341.5400085449219	336.1400146484375	337.20001220703125	335.6549072265625	410500
155	2021-03-04	335.44000244140625	338.9700012207031	322.54998779296875	329.7200012207031	328.2091979980469	465500
156	2021-03-05	334.989990234375	335.7699890136719	316.3699951171875	329.7900085449219	328.2788391113281	1037900
157	2021-03-08	330.0	340.6400146484375	328.25	334.1000061035156	332.5691223144531	473900
158	2021-03-09	335.9700012207031	337.1199951171875	330.44000244140625	332.79998779296875	331.2750549316406	296400
159	2021-03-10	333.1099853515625	342.75	330.010009765625	340.8599853515625	339.298095703125	360100
160	2021-03-11	345.8599853515625	349.6099853515625	338.0	340.7799987792969	339.2184753417969	366300
161	2021-03-12	341.17999267578125	344.45001220703125	338.25	343.8299865722656	342.2545166015625	267100
162	2021-03-15	342.6499938964844	345.2699890136719	338.2699890136719	343.7099914550781	342.1350402832031	302900
163	2021-03-16	343.7099914550781	344.94000244140625	337.0	337.67999267578125	336.1326904296875	403100
164	2021-03-17	338.6600036621094	340.3900146484375	333.67999267578125	340.0	338.4420471191406	332800
165	2021-03-18	340.9599914550781	345.1400146484375	337.6600036621094	339.7900085449219	338.2330322265625	370500
166	2021-03-19	337.45001220703125	337.7699890136719	331.489990234375	332.05999755859375	330.5384216308594	649700
167	2021-03-22	331.6400146484375	332.20001220703125	318.6600036621094	321.82000732421875	320.3453674316406	1013400
168	2021-03-23	321.07000732421875	322.3800048828125	312.4200134277344	316.3800048828125	314.9302978515625	655400
169	2021-03-24	320.70001220703125	327.8699951171875	319.989990234375	322.25	320.7734069824219	382700
170	2021-03-25	322.8699951171875	335.07000732421875	317.239990234375	333.2300109863281	331.70306396484375	490000
171	2021-03-26	343.0	344.8999938964844	335.5	341.239990234375	339.6763610839844	706900
172	2021-03-29	343.45001220703125	347.0199890136719	338.3599853515625	340.70001220703125	339.13885498046875	555500
173	2021-03-30	338.07000732421875	348.1300048828125	338.07000732421875	343.6300048828125	342.055419921875	503000
174	2021-03-31	348.0	352.3599853515625	331.6700134277344	335.82000732421875	334.2812194824219	883300
175	2021-04-01	334.20001220703125	339.1499938964844	329.80999755859375	333.8800048828125	332.35009765625	751600
176	2021-04-05	338.4200134277344	345.5799865722656	338.1499938964844	344.010009765625	342.4336853027344	454100
177	2021-04-06	343.75	345.19000244140625	340.2699890136719	344.05999755859375	342.4834899902344	366800
178	2021-04-07	344.25	344.8999938964844	335.57000732421875	337.19000244140625	335.6449279785156	444700
179	2021-04-08	336.239990234375	342.25	331.7699890136719	341.67999267578125	340.1143493652344	357600
180	2021-04-09	342.5	346.989990234375	341.07000732421875	346.0400085449219	344.4543762207031	337700
181	2021-04-12	347.510009765625	349.42999267578125	343.80999755859375	348.6499938964844	347.05242919921875	329700
182	2021-04-13	346.2900085449219	346.8299865722656	341.1600036621094	343.489990234375	341.9160461425781	471300
183	2021-04-14	341.94000244140625	350.2099914550781	341.42999267578125	347.2099914550781	345.6189880371094	489700
184	2021-04-15	348.9100036621094	348.9100036621094	344.3299865722656	347.94000244140625	346.3456726074219	355600
185	2021-04-16	350.8999938964844	353.0899963378906	349.54998779296875	351.57000732421875	349.9590148925781	408300
186	2021-04-19	350.19000244140625	352.0400085449219	348.0899963378906	350.6199951171875	349.0133972167969	319200
187	2021-04-20	349.69000244140625	351.6199951171875	342.20001220703125	344.6099853515625	343.0309143066406	302700
188	2021-04-21	343.5299987792969	353.0	341.5	351.92999267578125	350.3173828125	435800
189	2021-04-22	350.92999267578125	353.760009765625	345.4700012207031	348.55999755859375	346.9628601074219	253600
190	2021-04-23	350.3699951171875	352.4800109863281	347.82000732421875	350.82000732421875	349.2124938964844	210900
191	2021-04-26	352.44000244140625	358.010009765625	352.3999938964844	357.4700012207031	355.8320007324219	360000
192	2021-04-27	357.6199951171875	361.32000732421875	357.0199890136719	357.6000061035156	355.96142578125	238200
193	2021-04-28	359.79998779296875	360.4599914550781	353.8299865722656	355.1700134277344	353.5425720214844	179100
194	2021-04-29	357.5	359.3500061035156	355.04998779296875	359.07000732421875	357.4247131347656	204000
195	2021-04-30	357.6400146484375	357.80999755859375	350.92999267578125	353.1199951171875	351.5019226074219	320900
196	2021-05-03	356.75	357.2099914550781	351.0299987792969	354.55999755859375	352.9353332519531	443300
197	2021-05-04	354.5	373.94000244140625	354.5	373.42999267578125	371.7188720703125	696700
198	2021-05-05	376.70001220703125	376.70001220703125	370.07000732421875	374.42999267578125	372.71429443359375	328500
199	2021-05-06	374.739990234375	375.0400085449219	368.95001220703125	372.55999755859375	370.85284423828125	355000
200	2021-05-07	371.9800109863281	378.7300109863281	369.8599853515625	378.2799987792969	376.546630859375	245400
201	2021-05-10	381.5199890136719	383.7099914550781	374.8399963378906	375.3900146484375	373.6698913574219	300800
202	2021-05-11	371.0400085449219	377.260009765625	367.6600036621094	377.1400146484375	375.411865234375	295200
203	2021-05-12	377.19000244140625	378.2799987792969	366.8800048828125	367.9700012207031	366.2839050292969	287700
204	2021-05-13	367.8299865722656	376.05999755859375	367.5799865722656	374.4700012207031	372.75408935546875	282500
205	2021-05-14	377.2099914550781	381.239990234375	375.3599853515625	377.9700012207031	376.23809814453125	182600
206	2021-05-17	376.5	378.6000061035156	372.1600036621094	376.04998779296875	374.32684326171875	510000
207	2021-05-18	377.0299987792969	379.6000061035156	372.3500061035156	372.54998779296875	370.8428955078125	446900
208	2021-05-19	363.7799987792969	365.70001220703125	358.239990234375	363.739990234375	362.0732727050781	318700
209	2021-05-20	363.760009765625	366.32000732421875	357.8999938964844	361.9599914550781	360.30145263671875	374000
210	2021-05-21	364.55999755859375	370.55999755859375	361.80999755859375	362.5400085449219	360.8787536621094	264200
211	2021-05-24	366.94000244140625	368.75	361.3500061035156	366.4599914550781	364.78082275390625	380900
212	2021-05-25	368.3800048828125	370.9100036621094	362.07000732421875	362.2699890136719	360.6100158691406	318100
213	2021-05-26	362.95001220703125	369.7200012207031	362.5400085449219	368.1600036621094	366.4730224609375	508500
214	2021-05-27	372.3999938964844	376.19000244140625	370.1499938964844	370.7900085449219	369.0909729003906	757900
215	2021-05-28	370.4599914550781	372.3399963378906	363.07000732421875	363.6499938964844	362.541015625	483800
216	2021-06-01	367.92999267578125	369.0	362.739990234375	363.69000244140625	362.58087158203125	436100
217	2021-06-02	364.5400085449219	364.67999267578125	355.94000244140625	356.8800048828125	355.7916564941406	511900
218	2021-06-03	355.5400085449219	361.8299865722656	353.4800109863281	359.55999755859375	358.4634704589844	501400
219	2021-06-04	360.4800109863281	361.1400146484375	348.0	351.7699890136719	350.6972351074219	607800
220	2021-06-07	355.0	357.94000244140625	351.8900146484375	353.7699890136719	352.6911315917969	384400
221	2021-06-08	353.5799865722656	362.7699890136719	352.7099914550781	361.9100036621094	360.8063049316406	419400
222	2021-06-09	360.7200012207031	362.5199890136719	357.3500061035156	359.1000061035156	358.0048828125	315300
223	2021-06-10	361.17999267578125	361.7099914550781	349.8800048828125	350.04998779296875	348.98248291015625	323900
224	2021-06-11	352.8699951171875	354.9700012207031	350.6499938964844	352.67999267578125	351.60443115234375	237100
225	2021-06-14	352.3399963378906	353.0400085449219	345.010009765625	347.30999755859375	346.2508544921875	252800
226	2021-06-15	347.510009765625	349.07000732421875	343.7799987792969	346.2699890136719	345.2139892578125	426100
227	2021-06-16	345.4200134277344	346.260009765625	340.9100036621094	342.989990234375	341.9440002441406	288200
228	2021-06-17	343.4599914550781	344.95001220703125	331.0	336.5199890136719	335.49371337890625	496200
229	2021-06-18	331.3299865722656	338.2200012207031	329.69000244140625	335.32000732421875	334.29742431640625	569800
230	2021-06-21	339.0299987792969	343.9200134277344	338.3299865722656	342.2300109863281	341.18634033203125	249600
231	2021-06-22	343.8699951171875	346.010009765625	341.0899963378906	344.70001220703125	343.6488037109375	299500
232	2021-06-23	345.0	351.9599914550781	342.6000061035156	349.8399963378906	348.77313232421875	472800
233	2021-06-24	353.4800109863281	362.8399963378906	350.010009765625	358.9599914550781	357.86529541015625	589500
234	2021-06-25	368.05999755859375	368.05999755859375	359.1600036621094	359.2699890136719	358.1743469238281	406500
235	2021-06-28	359.510009765625	360.4599914550781	355.0	358.1499938964844	357.0577697753906	292200
236	2021-06-29	361.2099914550781	362.82000732421875	349.3500061035156	352.32000732421875	351.2455749511719	454000
237	2021-06-30	351.1000061035156	353.0199890136719	345.82000732421875	351.80999755859375	350.73712158203125	412700
238	2021-07-01	352.5799865722656	353.8800048828125	349.7300109863281	352.510009765625	351.4349670410156	340000
239	2021-07-02	352.3800048828125	353.6600036621094	347.42999267578125	349.5899963378906	348.5238952636719	325700
240	2021-07-06	348.44000244140625	350.0	341.82000732421875	348.5400085449219	347.47711181640625	260600
241	2021-07-07	348.8699951171875	356.7099914550781	348.8399963378906	356.0400085449219	354.9542236328125	252200
242	2021-07-08	348.92999267578125	354.5299987792969	346.44000244140625	351.260009765625	350.1888122558594	414300
243	2021-07-09	357.0	362.489990234375	355.489990234375	357.9200134277344	356.8284912109375	304200
244	2021-07-12	353.70001220703125	357.17999267578125	351.5199890136719	355.25	354.1666259765625	315700
245	2021-07-13	353.989990234375	355.4800109863281	350.94000244140625	352.0199890136719	350.94647216796875	272100
246	2021-07-14	351.8299865722656	356.5	350.260009765625	355.70001220703125	354.6152648925781	334300
247	2021-07-15	353.4200134277344	361.8900146484375	353.4200134277344	356.6300048828125	355.54241943359375	399400
248	2021-07-16	356.92999267578125	356.92999267578125	351.2200012207031	351.489990234375	350.4180908203125	299400
249	2021-07-19	345.25	346.25	335.4700012207031	339.739990234375	338.70391845703125	462800
250	2021-07-20	340.5	350.42999267578125	340.1000061035156	346.989990234375	345.93182373046875	339100
251	2021-07-21	349.2300109863281	353.4599914550781	347.4800109863281	352.510009765625	351.4349670410156	257900
252	2021-07-22	351.94000244140625	351.94000244140625	345.7300109863281	350.739990234375	349.6703796386719	230400
253	2021-07-23	353.57000732421875	356.3900146484375	351.05999755859375	356.2300109863281	355.1436462402344	213400
254	2021-07-26	356.7900085449219	358.4800109863281	352.4599914550781	352.6600036621094	351.5845031738281	223800
255	2021-07-27	349.2799987792969	354.0	345.510009765625	353.2900085449219	352.2126159667969	225000
256	2021-07-28	354.9599914550781	370.5	349.260009765625	367.4599914550781	366.3393859863281	803600
257	2021-07-29	372.5	378.989990234375	360.4200134277344	367.3800048828125	366.2596435546875	497400
258	2021-07-30	365.239990234375	368.760009765625	358.7099914550781	363.29998779296875	362.19207763671875	405300
259	2021-08-02	363.7099914550781	372.6199951171875	361.75	362.8299865722656	361.7234802246094	414200
260	2021-08-03	363.0	364.4800109863281	357.3599853515625	362.5299987792969	361.4244079589844	288800
261	2021-08-04	359.2900085449219	369.57000732421875	357.3800048828125	366.20001220703125	365.0832214355469	321500
262	2021-08-05	368.8800048828125	369.5400085449219	359.4700012207031	362.5799865722656	361.4742431640625	231900
263	2021-08-06	367.0	368.45001220703125	364.6099853515625	366.6300048828125	365.5119323730469	210300
264	2021-08-09	367.45001220703125	373.4700012207031	365.6099853515625	369.29998779296875	368.17376708984375	214500
265	2021-08-10	369.8999938964844	382.3800048828125	369.8999938964844	378.1700134277344	377.0167236328125	480600
266	2021-08-11	380.4599914550781	391.760009765625	378.9800109863281	390.4200134277344	389.2293701171875	508900
267	2021-08-12	390.0199890136719	391.5	385.7699890136719	388.94000244140625	387.75390625	213600
268	2021-08-13	391.0	391.0	384.2200012207031	385.44000244140625	384.26458740234375	210200
269	2021-08-16	383.0	385.5899963378906	379.010009765625	380.8299865722656	379.6685791015625	305100
270	2021-08-17	379.2200012207031	382.3500061035156	374.5199890136719	377.3800048828125	376.2291259765625	225800
271	2021-08-18	375.75	381.19000244140625	374.1700134277344	375.260009765625	374.1156005859375	271300
272	2021-08-19	370.0	375.2099914550781	367.8500061035156	372.92999267578125	371.7926940917969	174000
273	2021-08-20	373.0299987792969	375.6400146484375	370.7300109863281	375.0	373.8564147949219	197400
274	2021-08-23	377.07000732421875	380.3699951171875	373.7900085449219	378.4599914550781	377.30584716796875	240400
275	2021-08-24	378.760009765625	380.70001220703125	375.989990234375	379.2799987792969	378.1233215332031	189300
276	2021-08-25	380.1700134277344	391.489990234375	379.6400146484375	386.0899963378906	384.91259765625	247900
277	2021-08-26	385.8500061035156	387.010009765625	382.739990234375	384.5799865722656	383.40716552734375	169400
278	2021-08-27	387.3999938964844	388.6700134277344	383.42999267578125	384.3500061035156	383.1778869628906	206100
279	2021-08-30	386.0899963378906	387.5799865722656	382.70001220703125	382.739990234375	381.5727844238281	157700
280	2021-08-31	383.0	385.3399963378906	379.95001220703125	381.25	380.6940612792969	229300
281	2021-09-01	382.79998779296875	383.0899963378906	377.5400085449219	381.19000244140625	380.6341552734375	143400
282	2021-09-02	383.3900146484375	385.3299865722656	375.55999755859375	379.42999267578125	378.876708984375	272900
283	2021-09-03	378.8599853515625	379.0400085449219	372.1700134277344	374.4800109863281	373.9339599609375	248700
284	2021-09-07	374.0	374.0	367.25	369.8999938964844	369.3606262207031	278300
285	2021-09-08	369.1400146484375	369.3800048828125	363.57000732421875	368.04998779296875	367.5133056640625	279400
286	2021-09-09	368.5199890136719	371.70001220703125	365.7699890136719	367.7900085449219	367.25372314453125	205200
287	2021-09-10	370.7200012207031	377.2799987792969	369.3299865722656	369.489990234375	368.9512023925781	232000
288	2021-09-13	373.19000244140625	375.6000061035156	367.2300109863281	368.0199890136719	367.4833679199219	297500
289	2021-09-14	367.8599853515625	367.8599853515625	360.6099853515625	361.67999267578125	361.152587890625	334200
290	2021-09-15	361.3299865722656	363.1000061035156	359.57000732421875	361.2900085449219	360.76318359375	242700
291	2021-09-16	360.510009765625	360.7200012207031	353.3999938964844	354.0899963378906	353.57366943359375	347400
292	2021-09-17	352.3900146484375	354.9200134277344	340.8699951171875	342.7300109863281	342.2302551269531	1000400
293	2021-09-20	336.1099853515625	343.0899963378906	335.4700012207031	342.5400085449219	342.04052734375	392500
294	2021-09-21	343.8500061035156	347.45001220703125	340.7200012207031	344.19000244140625	343.6881103515625	275900
295	2021-09-22	348.0400085449219	352.4800109863281	346.20001220703125	350.260009765625	349.749267578125	310400
296	2021-09-23	352.6600036621094	361.4599914550781	351.6499938964844	355.989990234375	355.47088623046875	243300
297	2021-09-24	354.489990234375	356.3900146484375	349.3500061035156	351.0	350.4881896972656	387100
298	2021-09-27	351.3900146484375	358.92999267578125	351.3900146484375	356.2200012207031	355.7005615234375	292500
299	2021-09-28	355.69000244140625	361.1499938964844	355.010009765625	357.3999938964844	356.87884521484375	808900
300	2021-09-29	357.0400085449219	360.3399963378906	352.8399963378906	353.79998779296875	353.2840881347656	533200
301	2021-09-30	354.29998779296875	354.92999267578125	341.6000061035156	341.67999267578125	341.1817626953125	426400
302	2021-10-01	341.2799987792969	354.760009765625	337.8399963378906	354.010009765625	353.4938049316406	511400
303	2021-10-04	351.6700134277344	356.4599914550781	347.9700012207031	348.8399963378906	348.3313293457031	490100
304	2021-10-05	349.0299987792969	350.9800109863281	343.2300109863281	348.1099853515625	347.6023864746094	318100
305	2021-10-06	349.3999938964844	357.510009765625	349.3999938964844	357.30999755859375	356.7889709472656	354800
306	2021-10-07	358.79998779296875	366.17999267578125	358.79998779296875	360.6099853515625	360.08416748046875	342000
307	2021-10-08	360.2099914550781	362.8900146484375	357.5899963378906	357.79998779296875	357.27825927734375	243700
308	2021-10-11	357.4599914550781	359.8299865722656	350.3399963378906	350.489990234375	349.9789123535156	228100
309	2021-10-12	349.17999267578125	353.1700134277344	348.6400146484375	349.1700134277344	348.6608581542969	252600
310	2021-10-13	348.54998779296875	351.0299987792969	343.7200012207031	348.9700012207031	348.4611511230469	257800
311	2021-10-14	353.1000061035156	363.4700012207031	352.010009765625	363.260009765625	362.7303161621094	290200
312	2021-10-15	366.0199890136719	368.05999755859375	362.7099914550781	365.7699890136719	365.23663330078125	227000
313	2021-10-18	368.8800048828125	375.7200012207031	366.9800109863281	373.8699951171875	373.3248291015625	297600
314	2021-10-19	376.3599853515625	377.1000061035156	369.010009765625	370.55999755859375	370.0196533203125	220900
315	2021-10-20	371.67999267578125	382.1499938964844	371.5199890136719	381.79998779296875	381.2432556152344	328800
316	2021-10-21	381.0799865722656	381.8699951171875	378.1600036621094	381.69000244140625	381.1334228515625	206700
317	2021-10-22	381.4700012207031	384.5899963378906	380.8399963378906	381.3299865722656	380.7739562988281	192400
318	2021-10-25	383.3500061035156	395.8699951171875	381.5899963378906	393.7900085449219	393.2157897949219	382600
319	2021-10-26	394.3399963378906	394.3399963378906	389.0299987792969	390.82000732421875	390.2501220703125	175900
320	2021-10-27	390.6300048828125	393.44000244140625	382.6000061035156	383.20001220703125	382.6412353515625	277000
321	2021-10-28	385.5400085449219	395.8800048828125	385.5400085449219	393.6300048828125	393.0560302734375	367600
322	2021-10-29	389.7300109863281	395.0	389.7300109863281	392.8399963378906	392.2671813964844	331400
323	2021-11-01	394.1099853515625	396.7200012207031	384.5899963378906	390.4100036621094	389.8407287597656	486400
324	2021-11-02	388.3900146484375	411.04998779296875	383.2099914550781	407.489990234375	406.89581298828125	756000
325	2021-11-03	413.5	413.5	406.1600036621094	408.1199951171875	407.52490234375	460000
326	2021-11-04	407.989990234375	417.69000244140625	403.3800048828125	413.1300048828125	412.527587890625	466700
327	2021-11-05	416.67999267578125	422.6099853515625	410.69000244140625	412.32000732421875	411.7187805175781	339600
328	2021-11-08	432.510009765625	435.6199951171875	416.7699890136719	425.0	424.3802795410156	648700
329	2021-11-09	427.9700012207031	428.80999755859375	416.80999755859375	421.9700012207031	421.3547058105469	340100
330	2021-11-10	419.17999267578125	421.67999267578125	410.82000732421875	413.239990234375	412.6374206542969	368400
331	2021-11-11	413.5400085449219	417.6700134277344	411.0	414.0	413.3963317871094	194400
332	2021-11-12	415.6400146484375	420.1499938964844	414.739990234375	419.54998779296875	418.9382019042969	209500
333	2021-11-15	421.3699951171875	422.3800048828125	417.1300048828125	418.6300048828125	418.0195617675781	195000
334	2021-11-16	419.9100036621094	424.0899963378906	418.7699890136719	421.95001220703125	421.3347473144531	206600
335	2021-11-17	421.4100036621094	425.010009765625	420.44000244140625	423.55999755859375	422.9423828125	231300
336	2021-11-18	422.7699890136719	425.17999267578125	418.1300048828125	420.25	419.63720703125	291700
337	2021-11-19	421.05999755859375	423.32000732421875	416.54998779296875	417.42999267578125	416.8213195800781	179800
338	2021-11-22	419.0799865722656	425.4800109863281	417.1700134277344	417.2900085449219	416.6815185546875	259000
339	2021-11-23	417.5	422.239990234375	414.1700134277344	421.4100036621094	420.7955322265625	178800
340	2021-11-24	420.17999267578125	424.57000732421875	420.17999267578125	422.9599914550781	422.3432312011719	149400
341	2021-11-26	412.5199890136719	416.9599914550781	408.80999755859375	414.9200134277344	414.31500244140625	189700
342	2021-11-29	417.79998779296875	421.67999267578125	415.7200012207031	418.3399963378906	417.72998046875	217100
343	2021-11-30	413.9800109863281	416.2099914550781	402.6600036621094	403.510009765625	403.510009765625	571000
344	2021-12-01	411.0	416.1400146484375	401.20001220703125	401.25	401.25	350900
345	2021-12-02	403.2300109863281	416.4700012207031	403.20001220703125	413.9100036621094	413.9100036621094	358300
346	2021-12-03	413.2099914550781	417.8900146484375	403.4599914550781	408.3699951171875	408.3699951171875	361100