Volt/voltron/data/MMC.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	114.9000015258789	115.06999969482422	114.13999938964844	114.62000274658203	112.44253540039062	1008400
3	2020-07-27	114.5999984741211	114.87000274658203	113.22000122070312	114.61000061035156	112.4327163696289	1392500
4	2020-07-28	114.48999786376953	114.9800033569336	113.7300033569336	114.20999908447266	112.04032135009766	1435800
5	2020-07-29	113.83999633789062	115.58000183105469	113.1500015258789	115.58000183105469	113.3843002319336	1354300
6	2020-07-30	114.22000122070312	117.05000305175781	113.20999908447266	116.70999908447266	114.49282836914062	1721200
7	2020-07-31	118.0	118.0	115.48999786376953	116.5999984741211	114.3849105834961	2093100
8	2020-08-03	116.52999877929688	117.33000183105469	115.68000030517578	115.81999969482422	113.61973571777344	1723200
9	2020-08-04	115.8499984741211	117.62000274658203	115.6500015258789	117.38999938964844	115.159912109375	1897500
10	2020-08-05	117.2699966430664	118.91000366210938	117.0999984741211	118.43000030517578	116.1801528930664	1553500
11	2020-08-06	118.0	118.80999755859375	117.43000030517578	118.7699966430664	116.51368713378906	1345400
12	2020-08-07	118.37999725341797	119.20999908447266	116.94999694824219	117.73999786376953	115.50325775146484	1544200
13	2020-08-10	118.05000305175781	118.12000274658203	116.11000061035156	116.41000366210938	114.19852447509766	1503500
14	2020-08-11	117.18000030517578	117.97000122070312	115.77999877929688	116.9800033569336	114.75770568847656	1726700
15	2020-08-12	117.83999633789062	118.22000122070312	116.44000244140625	116.6500015258789	114.43396759033203	1370500
16	2020-08-13	116.26000213623047	117.30999755859375	116.08000183105469	117.1500015258789	114.9244613647461	1115700
17	2020-08-14	116.80999755859375	117.73999786376953	116.08999633789062	116.61000061035156	114.39472961425781	1059500
18	2020-08-17	116.37000274658203	117.26000213623047	116.16999816894531	116.51000213623047	114.296630859375	1029600
19	2020-08-18	116.37000274658203	117.61000061035156	116.37000274658203	116.93000030517578	114.70864868164062	1236900
20	2020-08-19	116.91999816894531	117.36000061035156	115.91999816894531	116.0999984741211	113.8944091796875	899400
21	2020-08-20	115.55999755859375	116.45999908447266	115.13999938964844	116.05000305175781	113.84536743164062	1019500
22	2020-08-21	114.86000061035156	115.29000091552734	112.18000030517578	113.47000122070312	111.31437683105469	2491800
23	2020-08-24	113.87000274658203	114.11000061035156	111.95999908447266	112.62000274658203	110.48052215576172	1898600
24	2020-08-25	113.3499984741211	113.66999816894531	112.2699966430664	112.98999786376953	110.8434829711914	1918300
25	2020-08-26	112.87999725341797	114.47000122070312	112.23999786376953	114.22000122070312	112.05011749267578	1218200
26	2020-08-27	114.30999755859375	115.37999725341797	114.2300033569336	114.68000030517578	112.50138854980469	1284300
27	2020-08-28	115.36000061035156	115.41999816894531	113.43000030517578	114.0	111.83430480957031	1962000
28	2020-08-31	114.3499984741211	115.33999633789062	113.97000122070312	114.91000366210938	112.72702026367188	1571400
29	2020-09-01	114.62999725341797	115.5	113.94000244140625	115.4800033569336	113.28620147705078	1693600
30	2020-09-02	115.27999877929688	118.95999908447266	115.06999969482422	118.91000366210938	116.65103912353516	2075100
31	2020-09-03	119.41000366210938	120.97000122070312	115.75	116.58000183105469	114.36530303955078	3187700
32	2020-09-04	117.30999755859375	117.94000244140625	113.62999725341797	115.41000366210938	113.217529296875	1400600
33	2020-09-08	114.54000091552734	114.73999786376953	112.13999938964844	113.4800033569336	111.3241958618164	2689500
34	2020-09-09	114.44999694824219	117.80999755859375	114.3499984741211	116.75	114.53206634521484	1843600
35	2020-09-10	116.76000213623047	117.5	115.58000183105469	115.61000061035156	113.4137191772461	1859200
36	2020-09-11	115.95999908447266	116.44999694824219	114.86000061035156	115.77999877929688	113.58049774169922	1023800
37	2020-09-14	116.83999633789062	118.04000091552734	116.47000122070312	117.80000305175781	115.56211853027344	1199300
38	2020-09-15	118.11000061035156	119.4000015258789	118.0	118.62000274658203	116.36654663085938	1395300
39	2020-09-16	118.95999908447266	120.51000213623047	118.61000061035156	118.83000183105469	116.57254791259766	1572800
40	2020-09-17	117.69999694824219	118.55999755859375	116.51000213623047	117.87999725341797	115.6406021118164	1879700
41	2020-09-18	117.52999877929688	119.4000015258789	117.2699966430664	117.66999816894531	115.4345932006836	3068900
42	2020-09-21	116.44000244140625	116.76000213623047	114.47000122070312	116.2699966430664	114.0611801147461	2227800
43	2020-09-22	116.27999877929688	117.61000061035156	114.97000122070312	116.2699966430664	114.0611801147461	1819200
44	2020-09-23	116.16999816894531	117.06999969482422	114.45999908447266	114.54000091552734	112.36405944824219	1453500
45	2020-09-24	114.41999816894531	114.73999786376953	112.54000091552734	112.7300033569336	110.58843231201172	1719600
46	2020-09-25	112.4000015258789	113.37000274658203	110.70999908447266	112.95999908447266	110.8140640258789	2395100
47	2020-09-28	114.0999984741211	115.8499984741211	113.26000213623047	114.54000091552734	112.36405944824219	2059300
48	2020-09-29	114.31999969482422	114.88999938964844	113.16999816894531	114.05000305175781	111.88335418701172	1603600
49	2020-09-30	114.55000305175781	115.83999633789062	113.58000183105469	114.69999694824219	112.52100372314453	2499600
50	2020-10-01	115.02999877929688	115.44999694824219	113.58999633789062	114.2300033569336	112.05994415283203	2052300
51	2020-10-02	113.41999816894531	115.80000305175781	113.19000244140625	114.55999755859375	112.3836669921875	1641600
52	2020-10-05	115.44000244140625	116.08999633789062	114.68000030517578	115.66000366210938	113.46277618408203	1346700
53	2020-10-06	116.08000183105469	117.13999938964844	114.45999908447266	114.87999725341797	112.69758605957031	2185600
54	2020-10-07	115.58999633789062	116.19999694824219	114.26000213623047	114.69000244140625	112.5112075805664	1605400
55	2020-10-08	114.61000061035156	115.68000030517578	114.12999725341797	114.26000213623047	112.54568481445312	2141300
56	2020-10-09	115.19000244140625	116.51000213623047	114.2300033569336	115.70999908447266	113.97392272949219	1698200
57	2020-10-12	115.30000305175781	117.18000030517578	115.2699966430664	116.58999633789062	114.84071350097656	1285800
58	2020-10-13	116.26000213623047	117.55999755859375	114.37000274658203	114.94999694824219	113.2253189086914	1210200
59	2020-10-14	115.4000015258789	116.27999877929688	114.2699966430664	114.51000213623047	112.79193115234375	1329400
60	2020-10-15	113.76000213623047	115.12000274658203	113.30000305175781	114.36000061035156	112.64417266845703	1449000
61	2020-10-16	114.66000366210938	115.9800033569336	114.33999633789062	114.94000244140625	113.2154769897461	1606900
62	2020-10-19	115.18000030517578	115.55999755859375	112.83999633789062	113.02999877929688	111.3341293334961	1190900
63	2020-10-20	113.79000091552734	114.11000061035156	112.23999786376953	112.47000122070312	110.78253173828125	1106400
64	2020-10-21	112.61000061035156	113.83000183105469	112.27999877929688	112.30000305175781	110.61508178710938	1145900
65	2020-10-22	112.30000305175781	113.6500015258789	111.83999633789062	113.37999725341797	111.67887878417969	1050500
66	2020-10-23	113.81999969482422	113.86000061035156	112.77999877929688	113.69999694824219	111.99407196044922	1275400
67	2020-10-26	112.70999908447266	112.72000122070312	110.3499984741211	111.08999633789062	109.42322540283203	1438600
68	2020-10-27	111.33000183105469	111.98999786376953	110.41000366210938	110.41000366210938	108.7534408569336	1088900
69	2020-10-28	108.83000183105469	109.4000015258789	107.29000091552734	107.52999877929688	105.91665649414062	2524300
70	2020-10-29	107.31999969482422	107.87000274658203	102.86000061035156	102.94999694824219	101.4053726196289	3065400
71	2020-10-30	102.58999633789062	104.63999938964844	102.11000061035156	103.45999908447266	101.90772247314453	2797600
72	2020-11-02	104.0	105.44000244140625	103.2699966430664	104.88999938964844	103.3162612915039	2567000
73	2020-11-03	106.43000030517578	107.43000030517578	105.4800033569336	106.56999969482422	104.97105407714844	2343900
74	2020-11-04	106.86000061035156	111.37999725341797	106.6500015258789	109.0	107.3646011352539	2234400
75	2020-11-05	109.91999816894531	110.7300033569336	107.8499984741211	108.4000015258789	106.77360534667969	1573500
76	2020-11-06	109.13999938964844	110.7300033569336	108.16999816894531	109.55999755859375	107.91619110107422	1405300
77	2020-11-09	116.0	117.12999725341797	110.16999816894531	110.58000183105469	108.92089080810547	3255100
78	2020-11-10	110.68000030517578	113.08000183105469	109.97000122070312	112.51000213623047	110.82193756103516	2118200
79	2020-11-11	113.31999969482422	113.95999908447266	112.70999908447266	113.36000061035156	111.6591796875	1231500
80	2020-11-12	112.98999786376953	113.27999877929688	111.58000183105469	112.33000183105469	110.64463806152344	1372700
81	2020-11-13	112.94000244140625	113.94999694824219	112.83999633789062	113.30999755859375	111.60993194580078	1381600
82	2020-11-16	114.12000274658203	115.72000122070312	113.75	115.66000366210938	113.92467498779297	1783400
83	2020-11-17	114.4000015258789	114.87999725341797	112.91999816894531	114.23999786376953	112.52597045898438	1467900
84	2020-11-18	114.04000091552734	114.86000061035156	111.95999908447266	112.0	110.319580078125	1856800
85	2020-11-19	112.08000183105469	114.94000244140625	111.44000244140625	114.4800033569336	112.76238250732422	2282500
86	2020-11-20	114.76000213623047	114.98999786376953	112.9000015258789	112.9800033569336	111.2848892211914	1295500
87	2020-11-23	113.58000183105469	113.95999908447266	112.05000305175781	113.27999877929688	111.58038330078125	1109800
88	2020-11-24	114.27999877929688	115.37999725341797	113.5	115.0999984741211	113.3730697631836	1667200
89	2020-11-25	114.80000305175781	115.2699966430664	113.44000244140625	115.2300033569336	113.50112915039062	1633900
90	2020-11-27	115.0	115.79000091552734	114.1500015258789	114.36000061035156	112.64417266845703	564000
91	2020-11-30	114.26000213623047	114.73999786376953	113.31999969482422	114.63999938964844	112.91997528076172	2837100
92	2020-12-01	115.3499984741211	116.98999786376953	115.16999816894531	116.33999633789062	114.59446716308594	1510300
93	2020-12-02	116.37999725341797	116.58000183105469	114.97000122070312	116.0199966430664	114.27926635742188	972400
94	2020-12-03	115.9800033569336	117.0	115.12000274658203	116.54000091552734	114.79147338867188	2452500
95	2020-12-04	116.38999938964844	117.38999938964844	115.33999633789062	117.31999969482422	115.55976104736328	2077100
96	2020-12-07	117.02999877929688	118.43000030517578	115.69000244140625	116.05999755859375	114.31866455078125	1511700
97	2020-12-08	114.18000030517578	117.0	114.08999633789062	116.69999694824219	114.94905853271484	1859600
98	2020-12-09	116.48999786376953	116.93000030517578	115.25	115.9000015258789	114.16106414794922	2087300
99	2020-12-10	116.11000061035156	116.30999755859375	114.93000030517578	115.37000274658203	113.63902282714844	3355100
100	2020-12-11	114.66000366210938	116.31999969482422	114.43000030517578	115.44000244140625	113.70796966552734	2363500
101	2020-12-14	116.27999877929688	116.79000091552734	114.87000274658203	114.91999816894531	113.19577026367188	1733900
102	2020-12-15	115.5	117.29000091552734	115.1500015258789	116.6500015258789	114.89981842041016	2117600
103	2020-12-16	117.01000213623047	118.31999969482422	116.58000183105469	117.12000274658203	115.3627700805664	1751400
104	2020-12-17	117.56999969482422	119.30999755859375	117.56999969482422	118.69000244140625	116.90921020507812	1435500
105	2020-12-18	118.36000061035156	118.62000274658203	115.22000122070312	116.2699966430664	114.5255126953125	3792500
106	2020-12-21	115.62000274658203	116.05000305175781	112.54000091552734	115.05000305175781	113.3238296508789	1491100
107	2020-12-22	114.62999725341797	115.08000183105469	113.88999938964844	114.4000015258789	112.6835708618164	1172500
108	2020-12-23	114.6500015258789	115.16000366210938	113.68000030517578	113.69000244140625	111.9842300415039	846400
109	2020-12-24	114.13999938964844	115.29000091552734	113.91999816894531	115.12999725341797	113.40262603759766	372400
110	2020-12-28	115.68000030517578	116.11000061035156	114.83999633789062	115.19999694824219	113.47156524658203	968200
111	2020-12-29	115.66000366210938	115.94000244140625	114.7699966430664	114.80000305175781	113.07757568359375	773700
112	2020-12-30	115.20999908447266	115.66000366210938	114.70999908447266	115.01000213623047	113.28443145751953	651200
113	2020-12-31	115.33999633789062	117.19000244140625	114.73999786376953	117.0	115.24456787109375	908600
114	2021-01-04	116.43000030517578	116.80999755859375	112.62000274658203	113.51000213623047	111.80693817138672	1671400
115	2021-01-05	113.93000030517578	114.0	112.11000061035156	112.72000122070312	111.0287857055664	1137900
116	2021-01-06	112.94999694824219	114.48999786376953	111.88999938964844	113.5	111.79707336425781	2122600
117	2021-01-07	113.44999694824219	114.05999755859375	112.41999816894531	113.33999633789062	111.63948059082031	2612300
118	2021-01-08	111.83000183105469	114.30000305175781	111.83000183105469	113.4800033569336	111.77738952636719	2439400
119	2021-01-11	113.81999969482422	113.81999969482422	111.9000015258789	112.58999633789062	110.90072631835938	1998900
120	2021-01-12	112.47000122070312	114.11000061035156	111.97000122070312	113.0	111.30458068847656	2027600
121	2021-01-13	112.5999984741211	113.77999877929688	112.0199966430664	113.4800033569336	111.77738952636719	1498700
122	2021-01-14	113.69000244140625	113.9000015258789	111.87999725341797	111.98999786376953	110.30973052978516	1358300
123	2021-01-15	111.52999877929688	112.76000213623047	111.05999755859375	111.83999633789062	110.16197967529297	2533300
124	2021-01-19	112.12000274658203	113.08999633789062	111.55999755859375	112.22000122070312	110.53628540039062	1656300
125	2021-01-20	112.19000244140625	113.93000030517578	111.54000091552734	113.44000244140625	111.73797607421875	1704000
126	2021-01-21	113.12000274658203	113.44000244140625	111.80999755859375	111.83000183105469	110.15213775634766	1249100
127	2021-01-22	111.58999633789062	112.23999786376953	110.70999908447266	111.5199966430664	109.84678649902344	1490400
128	2021-01-25	111.5199966430664	112.91000366210938	110.79000091552734	112.02999877929688	110.34913635253906	1223100
129	2021-01-26	112.12000274658203	112.41000366210938	110.97000122070312	111.26000213623047	109.59069061279297	1140700
130	2021-01-27	110.44000244140625	110.58999633789062	106.94999694824219	107.5999984741211	105.985595703125	2370600
131	2021-01-28	108.5999984741211	110.87000274658203	107.5999984741211	108.83000183105469	107.19715118408203	2144300
132	2021-01-29	107.73999786376953	110.4800033569336	107.29000091552734	109.91000366210938	108.72550201416016	2488400
133	2021-02-01	110.7300033569336	112.62000274658203	109.97000122070312	109.98999786376953	108.80462646484375	2278400
134	2021-02-02	110.79000091552734	113.3499984741211	110.75	112.9000015258789	111.68326568603516	2110400
135	2021-02-03	112.5199966430664	112.79000091552734	110.98999786376953	111.13999938964844	109.9422378540039	1631800
136	2021-02-04	111.58000183105469	112.05999755859375	110.6500015258789	111.69999694824219	110.49620056152344	1590600
137	2021-02-05	112.44000244140625	113.9800033569336	112.06999969482422	113.5999984741211	112.37572479248047	1638800
138	2021-02-08	113.41999816894531	114.0999984741211	112.83000183105469	113.87000274658203	112.642822265625	1346300
139	2021-02-09	113.76000213623047	114.22000122070312	112.87000274658203	113.8499984741211	112.62303161621094	1271500
140	2021-02-10	114.58000183105469	114.66999816894531	112.51000213623047	112.7300033569336	111.5151138305664	1331800
141	2021-02-11	113.33999633789062	113.55999755859375	112.58999633789062	112.80000305175781	111.5843505859375	1104900
142	2021-02-12	112.77999877929688	113.18000030517578	111.7699966430664	112.80000305175781	111.5843505859375	1339100
143	2021-02-16	112.80000305175781	114.5	112.72000122070312	114.5	113.26602935791016	2340800
144	2021-02-17	114.86000061035156	118.0199966430664	114.54000091552734	117.68000030517578	116.41175842285156	2558900
145	2021-02-18	117.51000213623047	118.30999755859375	116.81999969482422	117.7300033569336	116.46122741699219	2422800
146	2021-02-19	118.36000061035156	118.43000030517578	116.62999725341797	117.06999969482422	115.80833435058594	1445500
147	2021-02-22	116.95999908447266	118.41999816894531	116.62000274658203	118.38999938964844	117.11410522460938	1758900
148	2021-02-23	119.30999755859375	119.8499984741211	117.80000305175781	118.33000183105469	117.05475616455078	1342100
149	2021-02-24	118.1500015258789	119.93000030517578	118.05000305175781	119.0199966430664	117.73731231689453	1536800
150	2021-02-25	119.19999694824219	119.9000015258789	117.91000366210938	118.2300033569336	116.9558334350586	1419200
151	2021-02-26	118.58000183105469	118.58000183105469	115.08000183105469	115.22000122070312	113.978271484375	1845700
152	2021-03-01	115.62000274658203	118.25	115.62000274658203	117.45999908447266	116.19412994384766	1330300
153	2021-03-02	117.01000213623047	117.45999908447266	115.41999816894531	115.95999908447266	114.71028900146484	1757000
154	2021-03-03	115.58999633789062	116.23999786376953	114.97000122070312	115.02999877929688	113.79031372070312	2388100
155	2021-03-04	115.27999877929688	116.44999694824219	112.9800033569336	113.20999908447266	111.98992919921875	2210300
156	2021-03-05	114.16999816894531	117.11000061035156	113.37999725341797	117.01000213623047	115.74898529052734	2015500
157	2021-03-08	117.41000366210938	119.12000274658203	117.16999816894531	117.3499984741211	116.08531188964844	1840700
158	2021-03-09	117.06999969482422	119.19999694824219	116.69000244140625	116.80999755859375	115.55113220214844	2038700
159	2021-03-10	117.05999755859375	117.7300033569336	116.37999725341797	117.3499984741211	116.08531188964844	1449200
160	2021-03-11	116.5999984741211	118.56999969482422	115.95999908447266	118.19999694824219	116.9261474609375	3677400
161	2021-03-12	118.69999694824219	118.70999908447266	117.16000366210938	117.88999938964844	116.61949157714844	1441900
162	2021-03-15	117.7699966430664	118.93000030517578	117.16999816894531	118.86000061035156	117.57904052734375	1358800
163	2021-03-16	118.5	119.61000061035156	118.44999694824219	118.77999877929688	117.4999008178711	1368700
164	2021-03-17	119.43000030517578	119.83000183105469	118.30000305175781	119.16000366210938	117.87580871582031	1702200
165	2021-03-18	119.22000122070312	119.61000061035156	118.05000305175781	119.31999969482422	118.0340805053711	2267600
166	2021-03-19	119.41999816894531	119.44000244140625	116.69999694824219	116.87999725341797	115.62037658691406	4104300
167	2021-03-22	116.97000122070312	117.87999725341797	116.55000305175781	117.27999877929688	116.01606750488281	2146300
168	2021-03-23	117.5199966430664	117.9800033569336	116.62999725341797	116.93000030517578	115.66983795166016	1581400
169	2021-03-24	116.63999938964844	118.75	116.4800033569336	118.0	116.72830963134766	1493400
170	2021-03-25	118.5999984741211	118.76000213623047	117.20999908447266	118.66999816894531	117.3910903930664	1730900
171	2021-03-26	118.83000183105469	120.36000061035156	118.0999984741211	120.2300033569336	118.93428039550781	1966600
172	2021-03-29	119.73999786376953	122.0	119.30000305175781	121.87999725341797	120.56649017333984	1558400
173	2021-03-30	121.47000122070312	121.98999786376953	120.70999908447266	121.5199966430664	120.21036529541016	1299700
174	2021-03-31	121.66999816894531	122.08999633789062	121.25	121.80000305175781	120.48735809326172	2233400
175	2021-04-01	121.77999877929688	123.41000366210938	121.30999755859375	123.1500015258789	121.82279968261719	1827200
176	2021-04-05	123.5	124.98999786376953	123.5	124.88999938964844	123.54405212402344	1798300
177	2021-04-06	124.5199966430664	124.72000122070312	123.66999816894531	124.4800033569336	123.59866333007812	1139000
178	2021-04-07	124.01000213623047	124.5	123.44999694824219	124.05999755859375	123.18163299560547	1334600
179	2021-04-08	124.29000091552734	125.19999694824219	124.20999908447266	124.83000183105469	123.94618225097656	1316100
180	2021-04-09	125.36000061035156	126.33000183105469	124.70999908447266	126.18000030517578	125.28662872314453	1117400
181	2021-04-12	126.05999755859375	126.36000061035156	125.55000305175781	126.20999908447266	125.31641387939453	956700
182	2021-04-13	125.69999694824219	126.7300033569336	125.12999725341797	126.23999786376953	125.34619903564453	1110800
183	2021-04-14	126.41999816894531	126.95999908447266	125.23999786376953	125.44000244140625	124.55187225341797	1097600
184	2021-04-15	124.87000274658203	127.12999725341797	124.62000274658203	126.95999908447266	126.06110382080078	1624200
185	2021-04-16	127.76000213623047	128.02000427246094	126.54000091552734	127.44000244140625	126.53771209716797	2206700
186	2021-04-19	127.25	127.62999725341797	126.52999877929688	127.1500015258789	126.249755859375	1236800
187	2021-04-20	127.37999725341797	128.86000061035156	127.26000213623047	127.3499984741211	126.4483413696289	1238500
188	2021-04-21	127.70999908447266	128.13999938964844	126.81999969482422	127.52999877929688	126.62706756591797	1765500
189	2021-04-22	127.23999786376953	127.66999816894531	126.56999969482422	126.91000366210938	126.01145935058594	1032600
190	2021-04-23	127.26000213623047	127.97000122070312	126.6500015258789	127.66999816894531	126.76607513427734	1231400
191	2021-04-26	127.66999816894531	128.07000732421875	127.0199966430664	127.19999694824219	126.29940032958984	1337000
192	2021-04-27	129.3300018310547	133.9199981689453	128.27000427246094	132.2100067138672	131.27394104003906	2571300
193	2021-04-28	132.94000244140625	134.36000061035156	132.24000549316406	134.00999450683594	133.06118774414062	1855200
194	2021-04-29	134.5	136.11000061035156	134.5	135.97999572753906	135.01722717285156	1681700
195	2021-04-30	136.02999877929688	137.1199951171875	135.2100067138672	135.6999969482422	134.7392120361328	2295700
196	2021-05-03	136.10000610351562	136.35000610351562	134.80999755859375	135.3000030517578	134.34205627441406	2094800
197	2021-05-04	134.88999938964844	135.47000122070312	134.11000061035156	135.16000366210938	134.2030487060547	2003300
198	2021-05-05	135.3699951171875	137.8300018310547	135.1699981689453	137.66000366210938	136.6853485107422	1772700
199	2021-05-06	138.22999572753906	138.3800048828125	137.05999755859375	137.77000427246094	136.79458618164062	1023400
200	2021-05-07	137.3800048828125	138.6300048828125	137.13999938964844	137.97000122070312	136.9931640625	1623600
201	2021-05-10	138.24000549316406	139.22000122070312	137.6300048828125	137.7899932861328	136.81442260742188	1588300
202	2021-05-11	137.3699951171875	137.5500030517578	134.3699951171875	134.77000427246094	133.81582641601562	1839100
203	2021-05-12	134.61000061035156	135.1199951171875	132.6300048828125	132.7899932861328	131.84982299804688	2695500
204	2021-05-13	133.0399932861328	135.0500030517578	132.9600067138672	134.58999633789062	133.6370849609375	2104200
205	2021-05-14	135.32000732421875	135.4199981689453	134.25999450683594	134.55999755859375	133.6072998046875	1562200
206	2021-05-17	134.11000061035156	135.02000427246094	133.44000244140625	134.49000549316406	133.5377960205078	1649900
207	2021-05-18	134.7100067138672	134.8300018310547	133.4199981689453	133.7899932861328	132.84274291992188	1268300
208	2021-05-19	133.0800018310547	134.2899932861328	131.9600067138672	134.24000549316406	133.28956604003906	1580300
209	2021-05-20	134.4600067138672	136.41000366210938	134.0800018310547	135.7100067138672	134.74916076660156	1430300
210	2021-05-21	135.97000122070312	137.19000244140625	135.9199981689453	136.17999267578125	135.2158203125	1558400
211	2021-05-24	136.72999572753906	137.50999450683594	136.36000061035156	136.42999267578125	135.46405029296875	1032600
212	2021-05-25	136.5500030517578	137.13999938964844	136.30999755859375	136.60000610351562	135.6328582763672	1218500
213	2021-05-26	137.33999633789062	137.33999633789062	136.22999572753906	136.5	135.53355407714844	1381100
214	2021-05-27	136.8699951171875	137.6699981689453	135.85000610351562	137.27999877929688	136.30804443359375	1822900
215	2021-05-28	138.05999755859375	138.6199951171875	137.61000061035156	138.35000610351562	137.37046813964844	1424800
216	2021-06-01	139.0	139.42999267578125	138.0500030517578	138.80999755859375	137.8271942138672	1704500
217	2021-06-02	138.75999450683594	139.92999267578125	138.52000427246094	139.3300018310547	138.34352111816406	2110800
218	2021-06-03	138.64999389648438	139.9199981689453	137.91000366210938	139.3699951171875	138.3832244873047	1859000
219	2021-06-04	139.61000061035156	139.86000061035156	138.66000366210938	139.6699981689453	138.68112182617188	1531900
220	2021-06-07	139.80999755859375	139.92999267578125	137.85000610351562	137.97000122070312	136.9931640625	1524600
221	2021-06-08	137.83999633789062	137.89999389648438	136.86000061035156	137.41000366210938	136.4371337890625	1237900
222	2021-06-09	137.27000427246094	137.94000244140625	136.77999877929688	137.4199981689453	136.44703674316406	1031300
223	2021-06-10	137.8800048828125	139.42999267578125	137.42999267578125	138.49000549316406	137.5094757080078	1310500
224	2021-06-11	138.91000366210938	139.19000244140625	138.17999267578125	138.9199981689453	137.93643188476562	1098100
225	2021-06-14	138.5500030517578	139.64999389648438	138.1300048828125	139.6300048828125	138.6414031982422	1054200
226	2021-06-15	139.89999389648438	141.14999389648438	139.39999389648438	140.6300048828125	139.6343231201172	1825900
227	2021-06-16	140.9600067138672	141.39999389648438	139.57000732421875	139.7100067138672	138.72084045410156	2215400
228	2021-06-17	139.8300018310547	140.14999389648438	136.1300048828125	136.83999633789062	135.87115478515625	3256400
229	2021-06-18	135.49000549316406	135.75999450683594	133.86000061035156	134.30999755859375	133.3590545654297	4441100
230	2021-06-21	135.3300018310547	136.3800048828125	134.7899932861328	136.33999633789062	135.3746795654297	1784200
231	2021-06-22	136.91000366210938	137.44000244140625	135.97999572753906	136.72000122070312	135.75201416015625	2195000
232	2021-06-23	136.72999572753906	137.8300018310547	136.50999450683594	137.49000549316406	136.5165557861328	1540200
233	2021-06-24	137.60000610351562	138.4600067138672	137.0399932861328	138.14999389648438	137.171875	1672700
234	2021-06-25	138.4499969482422	140.3000030517578	138.11000061035156	139.6999969482422	138.7108917236328	6749000
235	2021-06-28	139.94000244140625	139.94000244140625	138.32000732421875	138.9499969482422	137.96621704101562	2550700
236	2021-06-29	139.33999633789062	141.41000366210938	139.33999633789062	140.94000244140625	139.94212341308594	1600900
237	2021-06-30	140.52000427246094	141.38999938964844	140.16000366210938	140.67999267578125	139.6839599609375	2048700
238	2021-07-01	141.14999389648438	142.77000427246094	140.88999938964844	142.33999633789062	141.3321990966797	1589900
239	2021-07-02	142.44000244140625	142.94000244140625	142.13999938964844	142.30999755859375	141.30242919921875	1601700
240	2021-07-06	142.3300018310547	142.77999877929688	141.5	142.5500030517578	141.5407257080078	2850800
241	2021-07-07	142.22000122070312	142.91000366210938	141.8300018310547	142.57000732421875	141.56057739257812	1568500
242	2021-07-08	141.27999877929688	142.13999938964844	140.57000732421875	141.52000427246094	140.5180206298828	2788600
243	2021-07-09	142.33999633789062	142.7899932861328	141.85000610351562	142.60000610351562	141.5903778076172	1870600
244	2021-07-12	142.57000732421875	142.74000549316406	141.47000122070312	141.8300018310547	140.82582092285156	1526500
245	2021-07-13	142.02000427246094	142.25	140.92999267578125	141.0500030517578	140.0513458251953	1379900
246	2021-07-14	140.67999267578125	141.22999572753906	139.92999267578125	140.9600067138672	139.9619903564453	1438100
247	2021-07-15	140.30999755859375	141.60000610351562	140.30999755859375	141.0500030517578	140.0513458251953	1819400
248	2021-07-16	141.1699981689453	141.83999633789062	140.3699951171875	141.3300018310547	140.32936096191406	1912800
249	2021-07-19	140.22000122070312	140.61000061035156	137.85000610351562	139.0399932861328	138.05557250976562	1665000
250	2021-07-20	139.5800018310547	142.27000427246094	139.1199951171875	141.6999969482422	140.6967315673828	1813200
251	2021-07-21	141.25999450683594	144.08999633789062	140.41000366210938	142.38999938964844	141.38185119628906	2727200
252	2021-07-22	143.4499969482422	146.64999389648438	143.0399932861328	145.89999389648438	144.86700439453125	3104900
253	2021-07-23	146.64999389648438	147.8000030517578	146.36000061035156	147.41000366210938	146.36631774902344	1694100
254	2021-07-26	147.41000366210938	149.3000030517578	145.9499969482422	147.63999938964844	146.59469604492188	3895600
255	2021-07-27	146.77999877929688	147.5399932861328	145.27000427246094	146.7100067138672	145.67127990722656	3463300
256	2021-07-28	144.74000549316406	145.4499969482422	143.5399932861328	144.7899932861328	144.29104614257812	2798300
257	2021-07-29	145.82000732421875	147.19000244140625	145.4199981689453	146.8000030517578	146.29412841796875	1780100
258	2021-07-30	146.6699981689453	147.9600067138672	146.5	147.22000122070312	146.71267700195312	2145700
259	2021-08-02	148.07000732421875	149.1300048828125	147.91000366210938	147.99000549316406	147.4800262451172	1514000
260	2021-08-03	148.4199981689453	150.7100067138672	147.5800018310547	150.3300018310547	149.81195068359375	1954700
261	2021-08-04	149.77999877929688	150.6999969482422	148.86000061035156	148.88999938964844	148.37692260742188	1428300
262	2021-08-05	149.55999755859375	151.02999877929688	149.42999267578125	150.92999267578125	150.40988159179688	1365200
263	2021-08-06	151.25	151.77000427246094	149.1999969482422	149.88999938964844	149.37347412109375	2065900
264	2021-08-09	149.99000549316406	150.72999572753906	149.17999267578125	150.63999938964844	150.12088012695312	994600
265	2021-08-10	151.00999450683594	151.6699981689453	149.5399932861328	150.32000732421875	149.802001953125	2839400
266	2021-08-11	150.80999755859375	151.66000366210938	150.24000549316406	151.58999633789062	151.06761169433594	1539700
267	2021-08-12	151.8300018310547	152.02999877929688	150.5800018310547	151.0800018310547	150.5593719482422	1327700
268	2021-08-13	151.19000244140625	151.86000061035156	151.19000244140625	151.63999938964844	151.11744689941406	1963200
269	2021-08-16	151.92999267578125	153.58999633789062	151.66000366210938	153.52999877929688	153.0009307861328	1510000
270	2021-08-17	153.50999450683594	154.91000366210938	152.9199981689453	154.52000427246094	153.98751831054688	1432800
271	2021-08-18	154.13999938964844	154.80999755859375	152.8800048828125	152.94000244140625	152.4129638671875	1719000
272	2021-08-19	152.3800048828125	154.61000061035156	152.02999877929688	153.9199981689453	153.38958740234375	1909200
273	2021-08-20	154.05999755859375	155.5399932861328	153.83999633789062	155.1300048828125	154.5954132080078	1914300
274	2021-08-23	155.49000549316406	157.52999877929688	155.49000549316406	155.86000061035156	155.32290649414062	1771400
275	2021-08-24	156.08999633789062	156.25999450683594	155.24000549316406	155.27000427246094	154.7349395751953	1339400
276	2021-08-25	154.92999267578125	156.0800018310547	154.66000366210938	155.32000732421875	154.78477478027344	1281400
277	2021-08-26	155.75999450683594	156.00999450683594	154.66000366210938	154.72000122070312	154.18682861328125	1280100
278	2021-08-27	155.1699981689453	156.52999877929688	154.61000061035156	156.35000610351562	155.81121826171875	1334800
279	2021-08-30	156.35000610351562	157.27000427246094	156.00999450683594	156.41000366210938	155.87100219726562	1531700
280	2021-08-31	156.36000061035156	157.67999267578125	156.1999969482422	157.1999969482422	156.6582794189453	2096800
281	2021-09-01	156.8699951171875	158.42999267578125	156.2899932861328	158.0500030517578	157.50535583496094	1335000
282	2021-09-02	158.58999633789062	159.7100067138672	158.4600067138672	159.4199981689453	158.87063598632812	1680000
283	2021-09-03	158.9600067138672	159.97999572753906	158.74000549316406	159.5	158.9503631591797	1078500
284	2021-09-07	158.97999572753906	159.0	157.3000030517578	157.88999938964844	157.3459014892578	1314900
285	2021-09-08	157.99000549316406	159.3000030517578	157.61000061035156	159.0	158.4520721435547	1239100
286	2021-09-09	159.16000366210938	162.25999450683594	159.16000366210938	160.2899932861328	159.7376251220703	2022700
287	2021-09-10	160.94000244140625	161.77000427246094	160.27000427246094	160.47999572753906	159.92697143554688	1112700
288	2021-09-13	161.80999755859375	161.86000061035156	158.33999633789062	159.13999938964844	158.5915985107422	1727200
289	2021-09-14	159.69000244140625	159.75999450683594	157.52999877929688	157.61000061035156	157.06686401367188	2021300
290	2021-09-15	158.07000732421875	159.85000610351562	157.02000427246094	158.8000030517578	158.25277709960938	2281200
291	2021-09-16	159.0	159.5	157.13999938964844	158.22000122070312	157.67477416992188	1659600
292	2021-09-17	157.4600067138672	158.61000061035156	155.36000061035156	155.8300018310547	155.29299926757812	3865000
293	2021-09-20	154.0	155.13999938964844	152.72000122070312	154.88999938964844	154.3562469482422	1775100
294	2021-09-21	155.82000732421875	156.24000549316406	155.10000610351562	155.58999633789062	155.0538330078125	1435300
295	2021-09-22	156.7100067138672	157.82000732421875	155.16000366210938	157.0800018310547	156.5386962890625	2106400
296	2021-09-23	157.61000061035156	159.3000030517578	157.61000061035156	158.52999877929688	157.98370361328125	2339700
297	2021-09-24	158.72000122070312	159.82000732421875	158.36000061035156	159.4600067138672	158.91050720214844	1486600
298	2021-09-27	159.64999389648438	159.72000122070312	156.0	156.57000732421875	156.03045654296875	1571100
299	2021-09-28	155.8699951171875	156.47000122070312	152.5	153.27000427246094	152.74183654785156	1848200
300	2021-09-29	153.94000244140625	155.2100067138672	153.5	154.47999572753906	153.94764709472656	1242100
301	2021-09-30	154.77999877929688	155.3800048828125	151.36000061035156	151.42999267578125	150.9081573486328	2448300
302	2021-10-01	152.14999389648438	155.77999877929688	151.6300048828125	154.1300048828125	153.59886169433594	1737400
303	2021-10-04	153.6300048828125	154.89999389648438	151.3699951171875	151.74000549316406	151.21710205078125	1711300
304	2021-10-05	152.80999755859375	155.86000061035156	152.27000427246094	154.5399932861328	154.0074462890625	2266600
305	2021-10-06	153.1199951171875	155.32000732421875	152.22000122070312	155.25	154.71499633789062	1896400
306	2021-10-07	156.16000366210938	157.44000244140625	155.86000061035156	156.60000610351562	156.60000610351562	1741300
307	2021-10-08	156.64999389648438	157.25	155.86000061035156	156.66000366210938	156.66000366210938	1029600
308	2021-10-11	156.69000244140625	157.97999572753906	156.2100067138672	156.82000732421875	156.82000732421875	1730600
309	2021-10-12	157.0	157.83999633789062	155.88999938964844	157.0	157.0	1563400
310	2021-10-13	157.3000030517578	157.82000732421875	155.60000610351562	157.4199981689453	157.4199981689453	1927700
311	2021-10-14	158.57000732421875	160.99000549316406	157.99000549316406	160.6699981689453	160.6699981689453	1853000
312	2021-10-15	161.58999633789062	162.6300048828125	161.08999633789062	162.0	162.0	3956600
313	2021-10-18	161.5	162.72000122070312	160.85000610351562	161.80999755859375	161.80999755859375	2756500
314	2021-10-19	162.9499969482422	164.75	162.08999633789062	164.66000366210938	164.66000366210938	2036200
315	2021-10-20	164.7899932861328	166.8300018310547	164.7899932861328	165.85000610351562	165.85000610351562	2048900
316	2021-10-21	166.85000610351562	168.89999389648438	165.32000732421875	168.42999267578125	168.42999267578125	2856300
317	2021-10-22	169.10000610351562	169.77000427246094	167.97000122070312	169.57000732421875	169.57000732421875	2168600
318	2021-10-25	169.55999755859375	171.1300048828125	168.8699951171875	169.1300048828125	169.1300048828125	1476500
319	2021-10-26	169.7100067138672	169.91000366210938	168.13999938964844	168.91000366210938	168.91000366210938	1945400
320	2021-10-27	169.02999877929688	169.85000610351562	167.30999755859375	167.63999938964844	167.63999938964844	2124500
321	2021-10-28	168.17999267578125	168.75	166.8000030517578	167.4499969482422	167.4499969482422	1651700
322	2021-10-29	167.10000610351562	168.32000732421875	166.44000244140625	166.8000030517578	166.8000030517578	2924800
323	2021-11-01	167.0	167.4199981689453	161.74000549316406	162.7899932861328	162.7899932861328	2038400
324	2021-11-02	163.27999877929688	164.7899932861328	162.89999389648438	164.08999633789062	164.08999633789062	2565900
325	2021-11-03	164.00999450683594	164.14999389648438	160.63999938964844	162.6199951171875	162.6199951171875	1656100
326	2021-11-04	162.67999267578125	162.8800048828125	160.33999633789062	161.17999267578125	161.17999267578125	1629900
327	2021-11-05	162.41000366210938	162.60000610351562	160.19000244140625	161.4499969482422	161.4499969482422	1458900
328	2021-11-08	162.47000122070312	164.5800018310547	161.0	164.0	164.0	1722800
329	2021-11-09	163.67999267578125	165.11000061035156	163.2899932861328	164.9199981689453	164.9199981689453	1877800
330	2021-11-10	164.6199951171875	166.0800018310547	162.91000366210938	165.14999389648438	165.14999389648438	1466700
331	2021-11-11	165.1999969482422	165.2899932861328	163.33999633789062	164.9199981689453	164.9199981689453	1078000
332	2021-11-12	165.42999267578125	167.0399932861328	164.99000549316406	166.6999969482422	166.6999969482422	1203400
333	2021-11-15	166.94000244140625	167.97000122070312	166.0	167.35000610351562	167.35000610351562	1526200
334	2021-11-16	167.5399932861328	169.08999633789062	167.0	168.55999755859375	168.55999755859375	1593000
335	2021-11-17	168.22999572753906	168.72999572753906	167.0399932861328	167.7899932861328	167.7899932861328	1326300
336	2021-11-18	168.1300048828125	168.3800048828125	167.00999450683594	167.5	167.5	1233800
337	2021-11-19	168.14999389648438	169.61000061035156	166.66000366210938	169.32000732421875	169.32000732421875	1393500
338	2021-11-22	169.6699981689453	170.80999755859375	168.4600067138672	169.27000427246094	169.27000427246094	1698500
339	2021-11-23	169.3699951171875	170.1300048828125	166.97999572753906	169.0500030517578	169.0500030517578	1731600
340	2021-11-24	168.64999389648438	170.14999389648438	168.10000610351562	169.77999877929688	169.77999877929688	1568600
341	2021-11-26	166.50999450683594	168.35000610351562	164.52000427246094	166.41000366210938	166.41000366210938	1398500
342	2021-11-29	167.8800048828125	168.3800048828125	166.64999389648438	167.02999877929688	167.02999877929688	2004500
343	2021-11-30	165.5	168.02000427246094	163.99000549316406	164.02000427246094	164.02000427246094	4614500
344	2021-12-01	166.1300048828125	168.77999877929688	163.6300048828125	163.74000549316406	163.74000549316406	1730600
345	2021-12-02	164.1699981689453	168.97000122070312	164.16000366210938	168.47000122070312	168.47000122070312	1798800
346	2021-12-03	169.42999267578125	169.9199981689453	165.85000610351562	167.7899932861328	167.7899932861328	1989000