Volt/voltron/data/MMM.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	160.0500030517578	161.60000610351562	158.72000122070312	159.83999633789062	152.2083740234375	2524700
3	2020-07-27	159.52999877929688	163.3800048828125	159.3300018310547	163.24000549316406	155.44602966308594	3198500
4	2020-07-28	155.47000122070312	157.47999572753906	153.8000030517578	155.3300018310547	147.91371154785156	7738800
5	2020-07-29	156.5	157.52999877929688	154.9199981689453	156.25	148.78977966308594	3322700
6	2020-07-30	154.30999755859375	154.72000122070312	151.36000061035156	152.1199951171875	144.85696411132812	3113000
7	2020-07-31	151.67999267578125	151.75	148.8000030517578	150.47000122070312	143.28573608398438	3266400
8	2020-08-03	151.08999633789062	151.4199981689453	149.30999755859375	150.41000366210938	143.22862243652344	2264900
9	2020-08-04	149.89999389648438	151.24000549316406	149.66000366210938	151.2100067138672	143.9904327392578	1935500
10	2020-08-05	152.16000366210938	155.39999389648438	152.10000610351562	155.35000610351562	147.93275451660156	2644400
11	2020-08-06	155.92999267578125	156.49000549316406	154.67999267578125	156.0	148.55174255371094	2885800
12	2020-08-07	155.99000549316406	158.4199981689453	155.07000732421875	158.3300018310547	150.77047729492188	2184300
13	2020-08-10	158.5500030517578	161.60000610351562	158.5500030517578	161.44000244140625	153.73199462890625	2272800
14	2020-08-11	164.1300048828125	166.63999938964844	163.0399932861328	163.3800048828125	155.57937622070312	3764500
15	2020-08-12	165.0	165.9499969482422	163.35000610351562	164.25999450683594	156.41732788085938	2079200
16	2020-08-13	165.52000427246094	167.49000549316406	164.75	165.86000061035156	157.94094848632812	2884000
17	2020-08-14	164.61000061035156	166.3000030517578	164.52000427246094	166.10000610351562	158.16949462890625	1607300
18	2020-08-17	165.1699981689453	166.3699951171875	163.64999389648438	164.7100067138672	156.84585571289062	2068100
19	2020-08-18	164.42999267578125	165.44000244140625	163.75999450683594	164.3800048828125	156.5316162109375	1519100
20	2020-08-19	164.94000244140625	165.69000244140625	163.77999877929688	163.97000122070312	156.1411895751953	2012800
21	2020-08-20	163.02000427246094	163.66000366210938	162.3800048828125	162.97000122070312	155.18894958496094	1990300
22	2020-08-21	160.92999267578125	162.69000244140625	160.74000549316406	161.7100067138672	155.39073181152344	2005600
23	2020-08-24	161.5500030517578	163.9499969482422	161.14999389648438	163.52999877929688	157.1396026611328	2604400
24	2020-08-25	164.86000061035156	165.25	162.4199981689453	163.10000610351562	156.72642517089844	1938500
25	2020-08-26	162.8699951171875	164.77000427246094	161.69000244140625	163.89999389648438	157.49514770507812	2503400
26	2020-08-27	164.5	165.36000061035156	163.17999267578125	164.0800018310547	157.66812133789062	2325900
27	2020-08-28	164.63999938964844	166.1699981689453	163.9199981689453	165.66000366210938	159.18637084960938	3046300
28	2020-08-31	165.16000366210938	165.75	162.08999633789062	163.02000427246094	156.6495361328125	2881100
29	2020-09-01	162.1699981689453	165.5500030517578	161.63999938964844	164.8000030517578	158.3599853515625	2901100
30	2020-09-02	165.16000366210938	170.0	165.13999938964844	169.50999450683594	162.8859100341797	3943700
31	2020-09-03	170.0	170.4199981689453	164.99000549316406	166.30999755859375	159.81097412109375	3481300
32	2020-09-04	168.17999267578125	169.11000061035156	163.89999389648438	165.77000427246094	159.29208374023438	3267000
33	2020-09-08	165.5800018310547	165.6300048828125	161.8800048828125	163.1699981689453	156.79368591308594	2863900
34	2020-09-09	164.0	167.33999633789062	164.0	165.6999969482422	159.22483825683594	2721700
35	2020-09-10	166.24000549316406	166.6699981689453	162.75	163.14999389648438	156.77444458007812	2054200
36	2020-09-11	163.44000244140625	166.6999969482422	163.05999755859375	166.1699981689453	159.67645263671875	1698500
37	2020-09-14	167.66000366210938	169.42999267578125	166.42999267578125	168.4600067138672	161.87696838378906	2264200
38	2020-09-15	169.8699951171875	169.92999267578125	166.1699981689453	166.57000732421875	160.0608367919922	2056300
39	2020-09-16	167.8699951171875	171.10000610351562	167.50999450683594	169.50999450683594	162.8859100341797	2931700
40	2020-09-17	168.0	173.1999969482422	167.19000244140625	172.3800048828125	165.64378356933594	2756100
41	2020-09-18	172.05999755859375	172.77999877929688	169.47000122070312	169.5500030517578	162.9243621826172	4084500
42	2020-09-21	165.97999572753906	166.6699981689453	159.63999938964844	161.36000061035156	155.05441284179688	3911700
43	2020-09-22	161.05999755859375	163.6699981689453	160.4199981689453	162.33999633789062	155.99610900878906	2103800
44	2020-09-23	162.52000427246094	164.24000549316406	159.1199951171875	159.50999450683594	153.27670288085938	2248200
45	2020-09-24	159.39999389648438	161.9600067138672	158.07000732421875	160.4199981689453	154.15115356445312	1569700
46	2020-09-25	159.30999755859375	160.97999572753906	158.86000061035156	160.27000427246094	154.0070037841797	1948900
47	2020-09-28	162.0	164.13999938964844	161.3300018310547	161.66000366210938	155.34268188476562	2098500
48	2020-09-29	161.6699981689453	161.9499969482422	158.77999877929688	159.80999755859375	153.56495666503906	2006700
49	2020-09-30	160.92999267578125	163.10000610351562	158.61000061035156	160.17999267578125	153.92051696777344	3056900
50	2020-10-01	160.6699981689453	161.89999389648438	157.72000122070312	158.7899932861328	152.58482360839844	1989100
51	2020-10-02	156.47000122070312	161.94000244140625	156.25	160.36000061035156	154.09349060058594	1768600
52	2020-10-05	162.25	163.5	161.75999450683594	162.75	156.3900909423828	1457000
53	2020-10-06	163.44000244140625	165.6999969482422	161.8300018310547	162.22999572753906	155.89039611816406	2021900
54	2020-10-07	165.10000610351562	167.75	164.41000366210938	166.49000549316406	159.9839630126953	2155400
55	2020-10-08	167.3000030517578	168.14999389648438	166.1300048828125	167.7100067138672	161.15626525878906	1902600
56	2020-10-09	168.8800048828125	170.47999572753906	167.9499969482422	169.3000030517578	162.6841278076172	2015500
57	2020-10-12	169.47000122070312	170.61000061035156	168.1199951171875	168.64999389648438	162.05955505371094	1533600
58	2020-10-13	168.3000030517578	169.4499969482422	166.0	166.6300048828125	160.11846923828125	1575300
59	2020-10-14	167.00999450683594	169.5399932861328	166.7899932861328	168.39999389648438	161.8192901611328	1435300
60	2020-10-15	166.0500030517578	169.67999267578125	165.8000030517578	169.0800018310547	162.4727325439453	1638100
61	2020-10-16	169.94000244140625	172.07000732421875	169.22000122070312	170.97000122070312	164.28887939453125	2478600
62	2020-10-19	171.02000427246094	172.35000610351562	168.8699951171875	169.5500030517578	162.9243621826172	1909900
63	2020-10-20	170.5	173.19000244140625	169.99000549316406	170.9499969482422	164.2696533203125	1813000
64	2020-10-21	170.33999633789062	172.11000061035156	169.07000732421875	169.1699981689453	162.55921936035156	1511100
65	2020-10-22	169.63999938964844	170.99000549316406	168.38999938964844	170.7100067138672	164.03904724121094	1663200
66	2020-10-23	171.9199981689453	172.17999267578125	169.02000427246094	169.8000030517578	163.1645965576172	2137500
67	2020-10-26	167.67999267578125	168.08999633789062	164.38999938964844	166.16000366210938	159.66683959960938	3338800
68	2020-10-27	164.5	164.97999572753906	160.64999389648438	161.02999877929688	154.73728942871094	3894400
69	2020-10-28	159.80999755859375	162.85000610351562	158.1199951171875	158.52999877929688	152.3350067138672	3065100
70	2020-10-29	158.11000061035156	160.17999267578125	156.1300048828125	158.47999572753906	152.28695678710938	2680900
71	2020-10-30	158.3300018310547	159.9600067138672	157.0	159.9600067138672	153.70912170410156	2234500
72	2020-11-02	162.19000244140625	163.4199981689453	160.92999267578125	162.94000244140625	156.5726776123047	2116600
73	2020-11-03	164.86000061035156	166.8300018310547	163.74000549316406	165.50999450683594	159.042236328125	1896900
74	2020-11-04	162.75	165.3000030517578	159.89999389648438	160.16000366210938	153.90130615234375	3140900
75	2020-11-05	162.16000366210938	164.41000366210938	162.02000427246094	163.1999969482422	156.82249450683594	2178500
76	2020-11-06	163.66000366210938	164.3000030517578	161.57000732421875	163.02000427246094	156.6495361328125	1685000
77	2020-11-09	174.1300048828125	175.42999267578125	163.14999389648438	163.42999267578125	157.0435028076172	4418100
78	2020-11-10	165.19000244140625	169.27000427246094	163.86000061035156	169.13999938964844	162.53036499023438	3500400
79	2020-11-11	170.72999572753906	170.74000549316406	167.60000610351562	169.2100067138672	162.59765625	2884400
80	2020-11-12	168.14999389648438	169.19000244140625	165.5800018310547	167.0500030517578	160.52206420898438	2216700
81	2020-11-13	167.9199981689453	170.25999450683594	167.27999877929688	169.7899932861328	163.1549835205078	1812100
82	2020-11-16	172.6199951171875	173.88999938964844	170.17999267578125	173.86000061035156	167.06593322753906	2434300
83	2020-11-17	173.0399932861328	174.5	170.86000061035156	173.63999938964844	166.85452270507812	2589900
84	2020-11-18	174.5	174.6999969482422	171.3300018310547	171.39999389648438	164.7020721435547	2615800
85	2020-11-19	170.57000732421875	171.8800048828125	169.3000030517578	171.61000061035156	166.3303680419922	2986000
86	2020-11-20	171.5	172.9499969482422	170.9600067138672	172.88999938964844	167.5709991455078	2656900
87	2020-11-23	173.75999450683594	174.86000061035156	173.4499969482422	174.13999938964844	168.78256225585938	2064300
88	2020-11-24	175.0	177.22000122070312	174.89999389648438	177.0800018310547	171.63209533691406	3086000
89	2020-11-25	176.83999633789062	177.33999633789062	175.4499969482422	177.1199951171875	171.67086791992188	2052200
90	2020-11-27	177.82000732421875	179.6300048828125	175.57000732421875	176.88999938964844	171.44793701171875	1267100
91	2020-11-30	175.77000427246094	176.0	172.6999969482422	172.72999572753906	167.41592407226562	6141300
92	2020-12-01	174.22000122070312	175.69000244140625	170.00999450683594	170.52000427246094	165.27392578125	3859600
93	2020-12-02	170.25999450683594	172.5800018310547	170.22000122070312	171.85000610351562	166.56300354003906	2421800
94	2020-12-03	171.0399932861328	173.38999938964844	171.0399932861328	171.8300018310547	166.5436248779297	2377800
95	2020-12-04	172.1300048828125	173.16000366210938	171.5399932861328	172.4600067138672	167.15423583984375	2663600
96	2020-12-07	171.72000122070312	172.5	169.17999267578125	170.14999389648438	164.915283203125	2526800
97	2020-12-08	169.74000549316406	172.8300018310547	169.6999969482422	172.4600067138672	167.15423583984375	1730800
98	2020-12-09	172.6699981689453	175.63999938964844	171.92999267578125	175.2899932861328	169.89715576171875	2790900
99	2020-12-10	174.8699951171875	175.39999389648438	172.69000244140625	173.49000549316406	168.1525421142578	2228800
100	2020-12-11	172.3000030517578	174.64999389648438	172.1699981689453	174.02000427246094	168.66624450683594	1875700
101	2020-12-14	175.6699981689453	176.1999969482422	172.99000549316406	173.0800018310547	167.75515747070312	3700100
102	2020-12-15	174.38999938964844	175.05999755859375	172.5500030517578	174.67999267578125	169.30592346191406	2270600
103	2020-12-16	174.61000061035156	175.85000610351562	174.35000610351562	175.41000366210938	170.01348876953125	1949900
104	2020-12-17	176.0	177.4600067138672	175.38999938964844	176.64999389648438	171.21533203125	2327800
105	2020-12-18	176.75999450683594	177.4600067138672	175.11000061035156	176.4199981689453	170.9923858642578	4682000
106	2020-12-21	173.61000061035156	176.1300048828125	173.02999877929688	175.66000366210938	170.25579833984375	1704600
107	2020-12-22	175.0500030517578	175.92999267578125	174.17999267578125	174.77999877929688	169.40286254882812	1381200
108	2020-12-23	175.3000030517578	175.80999755859375	173.9600067138672	173.99000549316406	168.63717651367188	1762600
109	2020-12-24	174.4199981689453	174.7899932861328	173.4199981689453	174.52000427246094	169.15086364746094	656200
110	2020-12-28	175.30999755859375	176.39999389648438	174.38999938964844	174.7100067138672	169.33502197265625	1403000
111	2020-12-29	175.5500030517578	175.63999938964844	173.14999389648438	173.85000610351562	168.50148010253906	1218900
112	2020-12-30	173.8800048828125	174.9199981689453	173.3800048828125	174.11000061035156	168.75347900390625	1419100
113	2020-12-31	174.1199951171875	174.8699951171875	173.17999267578125	174.7899932861328	169.4125518798828	1841300
114	2021-01-04	175.0	176.1999969482422	170.5500030517578	171.8699951171875	166.58238220214844	2996200
115	2021-01-05	172.00999450683594	173.25	170.64999389648438	171.5800018310547	166.30130004882812	2295300
116	2021-01-06	172.72000122070312	175.57000732421875	172.0399932861328	174.19000244140625	168.83102416992188	3346400
117	2021-01-07	171.55999755859375	173.4600067138672	166.16000366210938	169.72000122070312	164.49851989746094	5863400
118	2021-01-08	169.1699981689453	169.5399932861328	164.61000061035156	166.6199951171875	161.493896484375	4808100
119	2021-01-11	166.10000610351562	167.13999938964844	165.0	165.1999969482422	160.11758422851562	2736600
120	2021-01-12	165.89999389648438	167.17999267578125	164.0800018310547	166.50999450683594	161.38729858398438	2949100
121	2021-01-13	167.27000427246094	167.74000549316406	166.0500030517578	166.27999877929688	161.16436767578125	2098000
122	2021-01-14	167.27000427246094	167.36000061035156	165.22999572753906	166.41000366210938	161.29037475585938	2895400
123	2021-01-15	165.6300048828125	166.25999450683594	163.3800048828125	165.5500030517578	160.45681762695312	3550700
124	2021-01-19	167.25999450683594	169.5500030517578	166.8000030517578	169.1199951171875	163.9169921875	3903200
125	2021-01-20	169.0399932861328	170.5800018310547	168.42999267578125	170.22000122070312	164.983154296875	2672300
126	2021-01-21	170.22000122070312	171.49000549316406	169.38999938964844	170.6699981689453	165.41929626464844	2688200
127	2021-01-22	170.1999969482422	170.1999969482422	167.24000549316406	169.0399932861328	163.8394317626953	2349300
128	2021-01-25	168.8800048828125	172.49000549316406	168.22999572753906	170.38999938964844	165.14791870117188	3353100
129	2021-01-26	173.77999877929688	176.83999633789062	172.0800018310547	175.9499969482422	170.53684997558594	5148900
130	2021-01-27	177.30999755859375	187.27000427246094	177.16000366210938	186.64999389648438	180.90768432617188	8097000
131	2021-01-28	185.0	186.5800018310547	182.5800018310547	183.4199981689453	177.77703857421875	4153700
132	2021-01-29	182.2899932861328	182.97999572753906	174.8699951171875	175.66000366210938	170.25579833984375	4217200
133	2021-02-01	175.97000122070312	177.11000061035156	173.97000122070312	174.6999969482422	169.32533264160156	2569700
134	2021-02-02	176.25	177.52999877929688	174.85000610351562	175.02000427246094	169.63548278808594	2844400
135	2021-02-03	175.3800048828125	177.44000244140625	173.5500030517578	175.47999572753906	170.08131408691406	2874200
136	2021-02-04	175.7899932861328	177.2899932861328	175.50999450683594	177.10000610351562	171.6514892578125	1833000
137	2021-02-05	177.60000610351562	179.22999572753906	176.6999969482422	179.00999450683594	173.50271606445312	1822400
138	2021-02-08	179.3000030517578	180.8699951171875	179.1699981689453	180.75999450683594	175.19888305664062	2355100
139	2021-02-09	181.22000122070312	181.89999389648438	180.17999267578125	180.94000244140625	175.37335205078125	1942800
140	2021-02-10	181.8800048828125	182.3800048828125	180.63999938964844	181.0800018310547	175.509033203125	1929000
141	2021-02-11	179.35000610351562	179.8800048828125	175.83999633789062	177.2100067138672	173.17349243164062	2188400
142	2021-02-12	177.27000427246094	178.83999633789062	177.2100067138672	178.6999969482422	174.62953186035156	1081500
143	2021-02-16	179.0	179.69000244140625	176.32000732421875	176.6300048828125	172.606689453125	1834000
144	2021-02-17	176.0500030517578	177.3000030517578	175.13999938964844	176.64999389648438	172.62623596191406	1578100
145	2021-02-18	177.25	179.6699981689453	176.14999389648438	179.3699951171875	175.28427124023438	2087100
146	2021-02-19	179.57000732421875	180.77000427246094	176.1999969482422	176.5399932861328	172.5187225341797	2986800
147	2021-02-22	176.4600067138672	177.08999633789062	175.00999450683594	176.1199951171875	172.10830688476562	2271500
148	2021-02-23	177.5399932861328	177.5399932861328	174.7100067138672	176.1699981689453	172.15716552734375	2352300
149	2021-02-24	176.0	177.97999572753906	173.75999450683594	177.6300048828125	173.5839080810547	2742600
150	2021-02-25	177.52000427246094	180.75	177.42999267578125	178.75999450683594	174.68817138671875	2634300
151	2021-02-26	179.44000244140625	179.4499969482422	174.61000061035156	175.05999755859375	171.07244873046875	3363300
152	2021-03-01	175.6999969482422	177.5	175.6999969482422	176.41000366210938	172.39170837402344	1840000
153	2021-03-02	177.0	177.7899932861328	174.7899932861328	177.11000061035156	173.0757598876953	2272400
154	2021-03-03	177.42999267578125	180.02000427246094	176.8000030517578	178.05999755859375	174.0041046142578	2267800
155	2021-03-04	179.2899932861328	180.17999267578125	174.07000732421875	177.6300048828125	173.5839080810547	3535700
156	2021-03-05	178.4499969482422	181.55999755859375	176.9499969482422	180.8000030517578	176.68170166015625	2262800
157	2021-03-08	180.99000549316406	185.6999969482422	180.92999267578125	183.77000427246094	179.5840606689453	2574900
158	2021-03-09	183.5	184.14999389648438	181.02000427246094	181.17999267578125	177.05303955078125	2842100
159	2021-03-10	182.3699951171875	185.3800048828125	181.41000366210938	184.50999450683594	180.30718994140625	2370700
160	2021-03-11	183.1300048828125	185.07000732421875	182.10000610351562	184.57000732421875	180.3658447265625	2377300
161	2021-03-12	185.61000061035156	186.2100067138672	184.27000427246094	184.9199981689453	180.70785522460938	2691600
162	2021-03-15	186.02999877929688	189.6300048828125	185.7100067138672	189.47999572753906	185.1639862060547	3300000
163	2021-03-16	188.0	188.4600067138672	185.97999572753906	186.85000610351562	182.59390258789062	2264000
164	2021-03-17	187.3300018310547	189.99000549316406	187.0500030517578	188.3000030517578	184.0108642578125	2585100
165	2021-03-18	188.60000610351562	192.08999633789062	188.60000610351562	191.0	186.64935302734375	3050500
166	2021-03-19	190.60000610351562	191.0	188.69000244140625	188.7100067138672	184.4115447998047	6678900
167	2021-03-22	188.25999450683594	189.75999450683594	187.00999450683594	189.47000122070312	185.1542205810547	2605300
168	2021-03-23	188.77000427246094	191.7100067138672	187.89999389648438	188.3300018310547	184.04017639160156	2768700
169	2021-03-24	188.42999267578125	192.74000549316406	188.0800018310547	190.69000244140625	186.346435546875	2829200
170	2021-03-25	191.63999938964844	193.36000061035156	190.1699981689453	193.10000610351562	188.7015380859375	2221000
171	2021-03-26	193.00999450683594	194.9499969482422	192.2100067138672	194.8800048828125	190.4409942626953	2677600
172	2021-03-29	193.6199951171875	196.72000122070312	193.50999450683594	195.74000549316406	191.28140258789062	2601800
173	2021-03-30	194.97999572753906	196.6300048828125	193.8800048828125	194.63999938964844	190.2064666748047	1876700
174	2021-03-31	193.94000244140625	194.42999267578125	192.0500030517578	192.67999267578125	188.2910919189453	2426900
175	2021-04-01	193.25	193.9199981689453	190.83999633789062	192.6999969482422	188.31063842773438	1902100
176	2021-04-05	193.88999938964844	195.9499969482422	193.7100067138672	194.97000122070312	190.5289306640625	1963000
177	2021-04-06	195.0	195.61000061035156	193.99000549316406	194.83999633789062	190.4019012451172	1472700
178	2021-04-07	194.16000366210938	195.35000610351562	193.9199981689453	194.9499969482422	190.50938415527344	1501500
179	2021-04-08	194.4199981689453	196.6699981689453	194.02999877929688	195.72000122070312	191.26187133789062	2391800
180	2021-04-09	196.05999755859375	198.9600067138672	196.05999755859375	198.0	193.4899139404297	2159600
181	2021-04-12	198.1999969482422	199.2899932861328	197.05999755859375	197.8300018310547	193.32379150390625	1682100
182	2021-04-13	196.00999450683594	197.3300018310547	195.3699951171875	196.47000122070312	191.99478149414062	2259700
183	2021-04-14	195.5500030517578	197.38999938964844	195.02000427246094	196.75	192.2683868408203	1575000
184	2021-04-15	197.27999877929688	197.80999755859375	195.91000366210938	197.47999572753906	192.98175048828125	1461600
185	2021-04-16	198.72000122070312	199.6699981689453	197.97999572753906	198.5800018310547	194.05670166015625	2769500
186	2021-04-19	198.11000061035156	198.69000244140625	196.6699981689453	198.58999633789062	194.0664825439453	2200500
187	2021-04-20	198.94000244140625	199.35000610351562	197.44000244140625	198.3000030517578	193.7830810546875	1653100
188	2021-04-21	198.3000030517578	201.5	198.1199951171875	200.8800048828125	196.3043212890625	2649000
189	2021-04-22	200.6699981689453	202.1699981689453	200.17999267578125	200.89999389648438	196.3238525390625	2215800
190	2021-04-23	201.0	203.16000366210938	200.99000549316406	202.1999969482422	197.59425354003906	1864100
191	2021-04-26	202.97999572753906	202.99000549316406	199.5800018310547	199.6300048828125	195.08279418945312	2578900
192	2021-04-27	191.50999450683594	195.86000061035156	188.6300048828125	194.4499969482422	190.02078247070312	5225000
193	2021-04-28	195.0	197.30999755859375	194.80999755859375	195.92999267578125	191.46705627441406	2516900
194	2021-04-29	196.80999755859375	199.41000366210938	196.27000427246094	199.0500030517578	194.51600646972656	1887000
195	2021-04-30	197.66000366210938	198.99000549316406	196.1300048828125	197.13999938964844	192.64950561523438	2507100
196	2021-05-03	197.99000549316406	199.47000122070312	196.66000366210938	198.61000061035156	194.08602905273438	1779800
197	2021-05-04	198.49000549316406	199.55999755859375	197.5399932861328	199.3800048828125	194.83847045898438	1879000
198	2021-05-05	200.0	201.72000122070312	197.8800048828125	201.44000244140625	196.8515625	2018500
199	2021-05-06	201.27999877929688	202.50999450683594	200.4600067138672	202.41000366210938	197.79946899414062	1840600
200	2021-05-07	202.30999755859375	203.8699951171875	201.24000549316406	203.07000732421875	198.44444274902344	1843600
201	2021-05-10	205.0	208.9499969482422	204.05999755859375	207.3300018310547	202.60739135742188	3212700
202	2021-05-11	206.60000610351562	206.91000366210938	202.39999389648438	203.72000122070312	199.0796356201172	2552500
203	2021-05-12	203.58999633789062	203.6999969482422	198.77000427246094	198.8699951171875	194.34010314941406	2230600
204	2021-05-13	198.63999938964844	204.0399932861328	198.38999938964844	203.41000366210938	198.7766876220703	1684300
205	2021-05-14	204.0	205.1199951171875	203.00999450683594	204.3800048828125	199.724609375	1475400
206	2021-05-17	204.60000610351562	205.35000610351562	203.69000244140625	205.11000061035156	200.43795776367188	1532700
207	2021-05-18	204.99000549316406	205.17999267578125	202.80999755859375	203.02999877929688	198.4053497314453	1771800
208	2021-05-19	201.91000366210938	202.6999969482422	199.3300018310547	202.60000610351562	197.98513793945312	2220200
209	2021-05-20	201.08999633789062	202.19000244140625	200.5	201.64999389648438	198.50686645507812	1412500
210	2021-05-21	201.7100067138672	203.75999450683594	201.0800018310547	201.86000061035156	198.71360778808594	1537200
211	2021-05-24	202.8000030517578	203.52000427246094	201.9199981689453	202.61000061035156	199.451904296875	1529200
212	2021-05-25	202.85000610351562	203.0	201.3699951171875	201.7100067138672	198.56594848632812	1519400
213	2021-05-26	201.1999969482422	201.7899932861328	200.3000030517578	201.5800018310547	198.43797302246094	1847300
214	2021-05-27	203.0	203.97999572753906	202.6199951171875	203.24000549316406	200.0720977783203	2457600
215	2021-05-28	203.8800048828125	204.38999938964844	202.8000030517578	203.0399932861328	199.87521362304688	1741200
216	2021-06-01	204.97999572753906	205.08999633789062	202.5500030517578	203.1999969482422	200.03271484375	1567300
217	2021-06-02	203.72999572753906	203.97000122070312	202.36000061035156	203.2899932861328	200.1212921142578	1877400
218	2021-06-03	202.5	204.6699981689453	201.80999755859375	203.6699981689453	200.49537658691406	1902100
219	2021-06-04	204.11000061035156	206.1199951171875	203.77000427246094	206.0500030517578	202.83828735351562	1868600
220	2021-06-07	206.35000610351562	206.80999755859375	203.30999755859375	203.72999572753906	200.55445861816406	1531100
221	2021-06-08	202.0	204.0399932861328	201.13999938964844	203.58999633789062	200.41664123535156	1701400
222	2021-06-09	203.55999755859375	203.57000732421875	201.94000244140625	202.74000549316406	199.5798797607422	1707600
223	2021-06-10	204.14999389648438	204.97000122070312	202.77999877929688	203.1300048828125	199.96380615234375	1953100
224	2021-06-11	203.75999450683594	204.89999389648438	201.52000427246094	202.80999755859375	199.64878845214844	1696300
225	2021-06-14	202.2899932861328	203.58999633789062	200.4199981689453	201.36000061035156	198.2213897705078	1745900
226	2021-06-15	201.8000030517578	201.86000061035156	199.52999877929688	200.61000061035156	197.4830780029297	1709900
227	2021-06-16	200.57000732421875	200.99000549316406	196.80999755859375	196.91000366210938	193.84075927734375	2219700
228	2021-06-17	196.8000030517578	197.5	193.0	195.13999938964844	192.0983428955078	2584900
229	2021-06-18	193.0399932861328	193.57000732421875	191.52999877929688	191.60000610351562	188.613525390625	5054600
230	2021-06-21	193.58999633789062	196.6300048828125	193.58999633789062	195.2100067138672	192.16726684570312	2528400
231	2021-06-22	194.75	196.0500030517578	194.10000610351562	195.13999938964844	192.0983428955078	1772600
232	2021-06-23	194.8000030517578	195.4199981689453	192.27999877929688	192.36000061035156	189.36167907714844	2976500
233	2021-06-24	193.3000030517578	193.74000549316406	191.63999938964844	193.25999450683594	190.24765014648438	2191800
234	2021-06-25	193.4199981689453	195.3300018310547	193.3000030517578	194.75	191.71441650390625	6175500
235	2021-06-28	195.75999450683594	196.9199981689453	194.38999938964844	196.5	193.43714904785156	2100500
236	2021-06-29	196.1999969482422	197.8300018310547	195.72000122070312	196.02999877929688	192.97447204589844	1858000
237	2021-06-30	195.89999389648438	198.97999572753906	195.5399932861328	198.6300048828125	195.53395080566406	2592000
238	2021-07-01	199.4499969482422	199.6699981689453	197.75	199.08999633789062	195.9867706298828	1857900
239	2021-07-02	198.72999572753906	200.2899932861328	197.94000244140625	199.88999938964844	196.77430725097656	1612900
240	2021-07-06	196.41000366210938	197.77999877929688	194.75999450683594	196.88999938964844	193.82106018066406	2546400
241	2021-07-07	196.1300048828125	200.05999755859375	196.1300048828125	199.86000061035156	196.74478149414062	1695000
242	2021-07-08	198.5	199.5500030517578	197.32000732421875	198.27000427246094	195.1795654296875	2167100
243	2021-07-09	199.6999969482422	201.89999389648438	199.25	201.0	197.86700439453125	2446100
244	2021-07-12	198.10000610351562	201.4600067138672	197.89999389648438	199.97999572753906	196.8629150390625	2164000
245	2021-07-13	200.08999633789062	201.1300048828125	199.14999389648438	199.60000610351562	196.4888458251953	1688300
246	2021-07-14	200.5800018310547	203.17999267578125	200.00999450683594	202.8300018310547	199.66848754882812	2457700
247	2021-07-15	201.42999267578125	202.77000427246094	200.52999877929688	202.58999633789062	199.43222045898438	2138700
248	2021-07-16	203.1199951171875	203.2100067138672	198.91000366210938	199.3699951171875	196.2624053955078	2474100
249	2021-07-19	197.7899932861328	198.5399932861328	195.11000061035156	197.55999755859375	194.48062133789062	3146300
250	2021-07-20	198.33999633789062	202.22000122070312	198.07000732421875	200.82000732421875	197.6898193359375	2783300
251	2021-07-21	201.1300048828125	202.8800048828125	199.9600067138672	200.77000427246094	197.64059448242188	1999100
252	2021-07-22	201.50999450683594	201.64999389648438	198.67999267578125	199.07000732421875	195.96710205078125	1700500
253	2021-07-23	200.50999450683594	201.0399932861328	198.94000244140625	200.49000549316406	197.36495971679688	1570700
254	2021-07-26	200.4499969482422	202.74000549316406	199.92999267578125	201.6699981689453	198.52655029296875	2409200
255	2021-07-27	197.2100067138672	201.05999755859375	194.91000366210938	200.47000122070312	197.3452606201172	2999900
256	2021-07-28	199.32000732421875	200.3699951171875	198.10000610351562	198.27999877929688	195.1894073486328	2139100
257	2021-07-29	200.0	200.0	197.94000244140625	198.1699981689453	195.08111572265625	2120200
258	2021-07-30	198.0	199.24000549316406	197.1999969482422	197.94000244140625	194.85470581054688	1910300
259	2021-08-02	199.07000732421875	200.6999969482422	197.44000244140625	197.52000427246094	194.44125366210938	1332500
260	2021-08-03	198.5399932861328	202.2100067138672	197.39999389648438	201.02999877929688	197.8965301513672	2208200
261	2021-08-04	200.39999389648438	200.80999755859375	197.1999969482422	197.52999877929688	194.4510955810547	2057000
262	2021-08-05	198.5500030517578	199.1199951171875	197.2899932861328	197.8000030517578	194.71688842773438	1575200
263	2021-08-06	198.17999267578125	199.25	197.5500030517578	198.1300048828125	195.041748046875	1115700
264	2021-08-09	197.64999389648438	198.14999389648438	196.77999877929688	197.42999267578125	194.35264587402344	1193300
265	2021-08-10	198.24000549316406	199.49000549316406	197.6999969482422	199.25	196.144287109375	1598400
266	2021-08-11	200.0	201.77000427246094	199.30999755859375	201.57000732421875	198.42813110351562	2217400
267	2021-08-12	201.47999572753906	202.3699951171875	200.36000061035156	201.42999267578125	198.290283203125	1231800
268	2021-08-13	201.22999572753906	201.7100067138672	200.2899932861328	200.5800018310547	197.45355224609375	1910700
269	2021-08-16	201.08999633789062	202.77000427246094	200.3800048828125	202.32000732421875	199.16644287109375	1607000
270	2021-08-17	202.0	202.0	197.60000610351562	199.5500030517578	196.43960571289062	2287900
271	2021-08-18	198.57000732421875	198.80999755859375	196.30999755859375	196.50999450683594	193.4469757080078	2116100
272	2021-08-19	195.0	196.22999572753906	194.30999755859375	195.36000061035156	192.31492614746094	2312800
273	2021-08-20	194.33999633789062	195.1300048828125	193.3699951171875	194.16000366210938	192.59266662597656	2396800
274	2021-08-23	195.0	196.24000549316406	193.67999267578125	194.67999267578125	193.1084442138672	1974300
275	2021-08-24	194.82000732421875	196.10000610351562	194.33999633789062	194.75	193.17788696289062	1392400
276	2021-08-25	194.52000427246094	195.0500030517578	192.72000122070312	194.33999633789062	192.7711944580078	1612600
277	2021-08-26	194.19000244140625	195.38999938964844	193.66000366210938	195.32000732421875	193.74330139160156	1457300
278	2021-08-27	196.0	196.66000366210938	194.1199951171875	195.0500030517578	193.47547912597656	2146500
279	2021-08-30	195.17999267578125	197.2899932861328	194.77000427246094	196.1699981689453	194.58642578125	1263900
280	2021-08-31	195.85000610351562	195.99000549316406	194.14999389648438	194.74000549316406	193.16798400878906	2813900
281	2021-09-01	194.5500030517578	194.75	192.94000244140625	193.44000244140625	191.8784637451172	1925400
282	2021-09-02	194.07000732421875	194.9199981689453	193.47000122070312	194.88999938964844	193.31675720214844	2094500
283	2021-09-03	194.4600067138672	195.61000061035156	193.6300048828125	194.38999938964844	192.82080078125	1464500
284	2021-09-07	192.9199981689453	194.57000732421875	185.55999755859375	185.5800018310547	184.08192443847656	5882300
285	2021-09-08	185.63999938964844	188.39999389648438	185.02000427246094	187.88999938964844	186.37327575683594	3657300
286	2021-09-09	187.5399932861328	188.50999450683594	185.05999755859375	185.75	184.25054931640625	3038500
287	2021-09-10	186.86000061035156	187.22999572753906	184.5	184.5500030517578	183.06024169921875	2230500
288	2021-09-13	185.3000030517578	187.9199981689453	183.60000610351562	185.22999572753906	183.7347412109375	5046500
289	2021-09-14	185.64999389648438	186.0	181.67999267578125	182.4199981689453	180.94741821289062	3324100
290	2021-09-15	182.82000732421875	185.11000061035156	182.3300018310547	184.19000244140625	182.70314025878906	2554500
291	2021-09-16	184.14999389648438	184.60000610351562	181.82000732421875	182.66000366210938	181.18548583984375	2553600
292	2021-09-17	181.08999633789062	182.66000366210938	179.41000366210938	181.49000549316406	180.02493286132812	10719300
293	2021-09-20	178.63999938964844	181.74000549316406	178.2899932861328	180.52999877929688	179.0726776123047	4152100
294	2021-09-21	180.97000122070312	181.0800018310547	177.6999969482422	178.4199981689453	176.97972106933594	2980100
295	2021-09-22	179.30999755859375	180.9499969482422	178.94000244140625	179.83999633789062	178.38824462890625	2220800
296	2021-09-23	180.14999389648438	182.85000610351562	180.0	181.52999877929688	180.06460571289062	2186500
297	2021-09-24	181.5	182.07000732421875	180.6199951171875	181.0399932861328	179.57855224609375	2076900
298	2021-09-27	180.8300018310547	183.16000366210938	180.80999755859375	181.7899932861328	180.322509765625	2052100
299	2021-09-28	181.82000732421875	182.85000610351562	179.77000427246094	180.0500030517578	178.5965576171875	2290400
300	2021-09-29	179.9199981689453	181.38999938964844	179.1699981689453	180.8800048828125	179.41986083984375	1674800
301	2021-09-30	181.72000122070312	182.05999755859375	175.3699951171875	175.4199981689453	174.00393676757812	3235600
302	2021-10-01	176.25	177.41000366210938	174.22000122070312	176.67999267578125	175.25375366210938	2419300
303	2021-10-04	174.14999389648438	177.10000610351562	173.77999877929688	176.0399932861328	174.61892700195312	3010100
304	2021-10-05	176.17999267578125	178.61000061035156	175.57000732421875	177.8800048828125	176.44407653808594	1888300
305	2021-10-06	176.6300048828125	178.5500030517578	175.52000427246094	178.39999389648438	176.95986938476562	2057600
306	2021-10-07	180.0	180.77999877929688	177.6999969482422	177.8000030517578	176.36473083496094	2878100
307	2021-10-08	177.57000732421875	178.10000610351562	176.77999877929688	176.9499969482422	175.52157592773438	2469500
308	2021-10-11	178.02000427246094	178.60000610351562	176.1999969482422	176.27999877929688	174.85699462890625	2691100
309	2021-10-12	176.3000030517578	176.88999938964844	175.1300048828125	175.52999877929688	174.113037109375	2155900
310	2021-10-13	175.61000061035156	178.39999389648438	175.0399932861328	177.1699981689453	175.73980712890625	2030500
311	2021-10-14	178.0	180.39999389648438	177.9499969482422	180.32000732421875	178.8643798828125	2279200
312	2021-10-15	180.69000244140625	183.0	180.67999267578125	181.94000244140625	180.47129821777344	2160800
313	2021-10-18	180.7899932861328	181.9199981689453	179.33999633789062	181.72000122070312	180.25308227539062	1753300
314	2021-10-19	182.44000244140625	182.85000610351562	181.63999938964844	182.30999755859375	180.83831787109375	1394100
315	2021-10-20	182.58999633789062	183.17999267578125	182.0399932861328	182.4199981689453	180.94741821289062	1788500
316	2021-10-21	182.85000610351562	183.02999877929688	180.52000427246094	182.1199951171875	180.64984130859375	1661000
317	2021-10-22	182.57000732421875	183.2899932861328	180.77999877929688	180.8000030517578	179.3404998779297	2630900
318	2021-10-25	180.5	182.9499969482422	179.4499969482422	182.39999389648438	180.92758178710938	2705100
319	2021-10-26	181.07000732421875	183.82000732421875	179.1699981689453	182.16000366210938	180.6895294189453	3135600
320	2021-10-27	182.27000427246094	182.33999633789062	178.0800018310547	178.24000549316406	176.80117797851562	2627000
321	2021-10-28	178.25	180.00999450683594	178.24000549316406	179.8699951171875	178.41799926757812	1944900
322	2021-10-29	179.7100067138672	180.91000366210938	178.1199951171875	178.67999267578125	177.23760986328125	2559500
323	2021-11-01	178.52999877929688	179.74000549316406	177.50999450683594	179.5800018310547	178.13035583496094	2010500
324	2021-11-02	179.99000549316406	182.10000610351562	179.61000061035156	181.97000122070312	180.5010528564453	2213000
325	2021-11-03	181.7899932861328	182.6199951171875	179.97999572753906	182.22999572753906	180.7589569091797	1983400
326	2021-11-04	182.47000122070312	182.9600067138672	180.24000549316406	180.61000061035156	179.15203857421875	2051400
327	2021-11-05	182.1199951171875	183.82000732421875	180.9499969482422	181.8000030517578	180.33242797851562	1814300
328	2021-11-08	182.66000366210938	183.42999267578125	180.27000427246094	181.5399932861328	180.07452392578125	1855900
329	2021-11-09	181.3699951171875	182.57000732421875	180.4499969482422	181.3300018310547	179.86622619628906	1782400
330	2021-11-10	181.3300018310547	182.83999633789062	180.0	182.4199981689453	180.94741821289062	1712600
331	2021-11-11	183.00999450683594	183.0399932861328	179.50999450683594	180.2100067138672	178.75527954101562	1986700
332	2021-11-12	180.9499969482422	186.3000030517578	180.2899932861328	183.66000366210938	182.1774139404297	4404700
333	2021-11-15	184.08999633789062	185.0399932861328	182.89999389648438	183.30999755859375	181.8302459716797	1463400
334	2021-11-16	183.30999755859375	184.1999969482422	182.6999969482422	183.3699951171875	181.88975524902344	1975000
335	2021-11-17	183.3699951171875	183.8699951171875	181.6300048828125	183.33999633789062	181.86000061035156	2251100
336	2021-11-18	182.11000061035156	182.5399932861328	178.69000244140625	178.77000427246094	178.77000427246094	2532800
337	2021-11-19	179.44000244140625	180.80999755859375	178.1199951171875	179.22999572753906	179.22999572753906	2482600
338	2021-11-22	179.25	182.27999877929688	178.77999877929688	179.66000366210938	179.66000366210938	2371900
339	2021-11-23	180.61000061035156	181.32000732421875	178.64999389648438	179.4600067138672	179.4600067138672	1944200
340	2021-11-24	178.97000122070312	179.5	177.5399932861328	177.6300048828125	177.6300048828125	1488500
341	2021-11-26	174.52000427246094	176.8300018310547	173.39999389648438	175.52000427246094	175.52000427246094	1912300
342	2021-11-29	176.47000122070312	176.8300018310547	174.97999572753906	176.22999572753906	176.22999572753906	2324500
343	2021-11-30	174.6999969482422	175.86000061035156	169.94000244140625	170.0399932861328	170.0399932861328	5340500
344	2021-12-01	172.5500030517578	174.64999389648438	170.6999969482422	170.72999572753906	170.72999572753906	3255600
345	2021-12-02	171.5399932861328	172.77999877929688	169.8699951171875	170.25999450683594	170.25999450683594	3367100
346	2021-12-03	169.89999389648438	172.91000366210938	169.17999267578125	172.58999633789062	172.58999633789062	3018900