Volt/voltron/data/MPC.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	38.93000030517578	39.36000061035156	38.45000076293945	38.70000076293945	36.10921859741211	3728500
3	2020-07-27	38.52000045776367	38.90999984741211	37.75	38.52000045776367	35.9412727355957	3290300
4	2020-07-28	38.279998779296875	38.86000061035156	37.869998931884766	38.119998931884766	35.56804275512695	4821000
5	2020-07-29	38.34000015258789	39.95000076293945	38.22999954223633	39.90999984741211	37.238216400146484	5097300
6	2020-07-30	39.0	39.27000045776367	37.630001068115234	38.08000183105469	35.530723571777344	5949200
7	2020-07-31	37.599998474121094	38.54999923706055	37.2400016784668	38.20000076293945	35.64269256591797	9994400
8	2020-08-03	38.400001525878906	40.040000915527344	37.41999816894531	38.56999969482422	35.98792266845703	24358900
9	2020-08-04	37.83000183105469	38.56999969482422	36.5099983215332	37.689998626708984	35.166831970214844	13185700
10	2020-08-05	38.08000183105469	38.130001068115234	36.27000045776367	36.43000030517578	33.991188049316406	14914600
11	2020-08-06	36.06999969482422	36.880001068115234	35.4900016784668	35.72999954223633	33.33804702758789	7172500
12	2020-08-07	35.59000015258789	36.75	35.25	36.66999816894531	34.215118408203125	5469000
13	2020-08-10	36.900001525878906	37.150001525878906	36.04999923706055	37.130001068115234	34.644325256347656	9232600
14	2020-08-11	38.0	38.68000030517578	36.72999954223633	36.95000076293945	34.476375579833984	7622200
15	2020-08-12	38.029998779296875	38.45000076293945	37.349998474121094	38.130001068115234	35.57737731933594	8280400
16	2020-08-13	37.5	38.06999969482422	37.119998931884766	37.2599983215332	34.76561737060547	5040000
17	2020-08-14	37.04999923706055	38.380001068115234	36.900001525878906	38.349998474121094	35.782649993896484	5768100
18	2020-08-17	38.369998931884766	39.08000183105469	38.040000915527344	38.650001525878906	36.06256866455078	5424600
19	2020-08-18	37.93000030517578	38.220001220703125	37.22999954223633	37.2400016784668	35.276336669921875	5824200
20	2020-08-19	37.130001068115234	37.83000183105469	36.70000076293945	37.18000030517578	35.21950149536133	5357100
21	2020-08-20	36.58000183105469	36.689998626708984	35.619998931884766	35.619998931884766	33.74175262451172	8117000
22	2020-08-21	35.5	35.689998626708984	34.959999084472656	35.400001525878906	33.53335952758789	6586100
23	2020-08-24	35.79999923706055	37.02000045776367	35.47999954223633	36.810001373291016	34.86901092529297	7215700
24	2020-08-25	36.95000076293945	37.0	36.0099983215332	36.45000076293945	34.527992248535156	7086600
25	2020-08-26	36.31999969482422	36.599998474121094	35.29999923706055	35.33000183105469	33.46704864501953	5174700
26	2020-08-27	35.439998626708984	35.4900016784668	34.400001525878906	34.97999954223633	33.135501861572266	7384700
27	2020-08-28	35.15999984741211	37.2599983215332	35.099998474121094	37.09000015258789	35.134239196777344	7090800
28	2020-08-31	37.0099983215332	37.06999969482422	35.459999084472656	35.459999084472656	33.590187072753906	5727700
29	2020-09-01	35.0099983215332	35.86000061035156	34.630001068115234	34.970001220703125	33.126033782958984	5048700
30	2020-09-02	35.029998779296875	35.43000030517578	34.59000015258789	35.0099983215332	33.163917541503906	5556900
31	2020-09-03	35.099998474121094	35.83000183105469	33.939998626708984	34.2599983215332	32.453468322753906	6314800
32	2020-09-04	34.540000915527344	34.779998779296875	33.22999954223633	33.63999938964844	31.866161346435547	7278900
33	2020-09-08	33.040000915527344	33.40999984741211	32.22999954223633	32.33000183105469	30.6252384185791	6645500
34	2020-09-09	32.720001220703125	32.75	31.739999771118164	31.770000457763672	30.09476661682129	7017500
35	2020-09-10	31.8799991607666	31.969999313354492	30.219999313354492	30.270000457763672	28.67386245727539	8887000
36	2020-09-11	30.309999465942383	31.600000381469727	30.139999389648438	31.25	29.60218620300293	8273000
37	2020-09-14	31.489999771118164	32.4900016784668	31.479999542236328	32.02000045776367	30.33158302307129	9334900
38	2020-09-15	31.959999084472656	32.470001220703125	30.950000762939453	31.09000015258789	29.45062255859375	5248500
39	2020-09-16	31.309999465942383	33.060001373291016	30.75	32.36000061035156	30.653656005859375	9228800
40	2020-09-17	31.549999237060547	32.400001525878906	31.450000762939453	32.119998931884766	30.426311492919922	8454600
41	2020-09-18	31.739999771118164	32.61000061035156	31.639999389648438	32.279998779296875	30.57787322998047	12106500
42	2020-09-21	30.799999237060547	31.34000015258789	30.25	31.25	29.60218620300293	10301500
43	2020-09-22	31.100000381469727	31.709999084472656	30.8799991607666	31.040000915527344	29.403261184692383	9786300
44	2020-09-23	30.899999618530273	31.15999984741211	28.700000762939453	28.729999542236328	27.215065002441406	8669200
45	2020-09-24	28.510000228881836	29.149999618530273	27.56999969482422	28.6200008392334	27.11086654663086	9454400
46	2020-09-25	28.1299991607666	28.889999389648438	27.6299991607666	28.6299991607666	27.120338439941406	6647200
47	2020-09-28	29.459999084472656	30.309999465942383	29.18000030517578	29.950000762939453	28.37073516845703	7496000
48	2020-09-29	29.920000076293945	30.270000457763672	29.1200008392334	29.43000030517578	27.878154754638672	4856600
49	2020-09-30	29.59000015258789	30.209999084472656	29.1299991607666	29.34000015258789	27.792898178100586	5788800
50	2020-10-01	28.770000457763672	28.979999542236328	27.389999389648438	27.709999084472656	26.248849868774414	7880300
51	2020-10-02	26.81999969482422	28.639999389648438	26.559999465942383	28.270000457763672	26.779321670532227	7342400
52	2020-10-05	28.700000762939453	29.469999313354492	28.6200008392334	29.239999771118164	27.69817352294922	6615100
53	2020-10-06	29.770000457763672	30.299999237060547	28.760000228881836	28.829999923706055	27.30979347229004	5367900
54	2020-10-07	28.989999771118164	29.270000457763672	28.549999237060547	29.209999084472656	27.66975212097168	5507800
55	2020-10-08	29.389999389648438	31.139999389648438	29.280000686645508	31.1200008392334	29.479040145874023	6636000
56	2020-10-09	31.350000381469727	31.389999389648438	30.06999969482422	30.1200008392334	28.531770706176758	7514000
57	2020-10-12	29.969999313354492	30.510000228881836	29.6200008392334	30.489999771118164	28.88226318359375	4393100
58	2020-10-13	30.170000076293945	30.489999771118164	29.079999923706055	29.3799991607666	27.830791473388672	6551800
59	2020-10-14	29.540000915527344	30.600000381469727	29.43000030517578	29.90999984741211	28.332843780517578	4925100
60	2020-10-15	29.100000381469727	30.56999969482422	28.59000015258789	30.540000915527344	28.929622650146484	5150200
61	2020-10-16	30.34000015258789	30.520000457763672	29.31999969482422	29.3700008392334	27.821317672729492	5024100
62	2020-10-19	29.389999389648438	29.510000228881836	28.170000076293945	28.25	26.7603759765625	8570100
63	2020-10-20	28.600000381469727	29.5	28.5	29.239999771118164	27.69817352294922	6047600
64	2020-10-21	28.739999771118164	29.489999771118164	28.290000915527344	28.81999969482422	27.30031967163086	5732500
65	2020-10-22	28.610000610351562	29.649999618530273	28.09000015258789	29.510000228881836	27.953937530517578	6250000
66	2020-10-23	29.8700008392334	30.579999923706055	29.059999465942383	29.889999389648438	28.313899993896484	6050900
67	2020-10-26	29.25	29.290000915527344	28.149999618530273	28.600000381469727	27.0919189453125	6438500
68	2020-10-27	28.440000534057617	29.0	28.049999237060547	28.190000534057617	26.70353889465332	4681200
69	2020-10-28	27.270000457763672	27.940000534057617	26.790000915527344	27.5	26.049922943115234	8389000
70	2020-10-29	27.010000228881836	28.8799991607666	26.770000457763672	28.829999923706055	27.30979347229004	6478500
71	2020-10-30	28.5	29.530000686645508	28.15999984741211	29.5	27.9444637298584	8784600
72	2020-11-02	28.920000076293945	31.809999465942383	28.540000915527344	31.299999237060547	29.649547576904297	11738200
73	2020-11-03	31.68000030517578	32.34000015258789	31.459999084472656	31.90999984741211	30.22738265991211	8395600
74	2020-11-04	31.920000076293945	32.72999954223633	31.1299991607666	31.700000762939453	30.028457641601562	7392500
75	2020-11-05	31.649999618530273	32.52000045776367	31.520000457763672	31.829999923706055	30.15160369873047	7109500
76	2020-11-06	31.700000762939453	32.470001220703125	31.290000915527344	31.579999923706055	29.914783477783203	7181600
77	2020-11-09	35.68000030517578	38.220001220703125	35.650001525878906	36.470001220703125	34.546932220458984	17209800
78	2020-11-10	37.400001525878906	37.66999816894531	36.279998779296875	37.63999938964844	35.655242919921875	12599800
79	2020-11-11	37.84000015258789	38.220001220703125	36.7400016784668	37.189998626708984	35.228973388671875	5687600
80	2020-11-12	36.47999954223633	36.63999938964844	34.41999816894531	34.70000076293945	32.87026596069336	8952800
81	2020-11-13	35.189998626708984	37.63999938964844	35.02000045776367	37.560001373291016	35.57946014404297	7917600
82	2020-11-16	39.439998626708984	40.869998931884766	38.66999816894531	40.72999954223633	38.58230209350586	15288200
83	2020-11-17	39.02000045776367	40.65999984741211	38.15999984741211	40.61000061035156	39.024349212646484	7931300
84	2020-11-18	40.88999938964844	41.06999969482422	38.529998779296875	38.540000915527344	37.0351676940918	9135600
85	2020-11-19	37.45000076293945	39.2400016784668	37.209999084472656	39.08000183105469	37.5540885925293	6149200
86	2020-11-20	38.9900016784668	39.16999816894531	38.20000076293945	38.2599983215332	36.76610565185547	4602400
87	2020-11-23	39.0	41.349998474121094	38.880001068115234	41.220001220703125	39.610530853271484	8987300
88	2020-11-24	42.7400016784668	42.869998931884766	41.43000030517578	42.45000076293945	40.792503356933594	12176000
89	2020-11-25	41.88999938964844	42.209999084472656	41.34000015258789	41.47999954223633	39.86037063598633	5782500
90	2020-11-27	41.15999984741211	41.88999938964844	41.040000915527344	41.41999816894531	39.80271530151367	4122200
91	2020-11-30	40.83000183105469	41.4900016784668	38.63999938964844	38.880001068115234	37.36189270019531	13248200
92	2020-12-01	40.220001220703125	41.279998779296875	39.31999969482422	39.45000076293945	37.909637451171875	5942200
93	2020-12-02	39.0	41.22999954223633	38.7400016784668	40.58000183105469	38.99551773071289	5792600
94	2020-12-03	40.75	41.93000030517578	40.25	40.9900016784668	39.38951110839844	4191500
95	2020-12-04	41.849998474121094	43.560001373291016	41.720001220703125	42.90999984741211	41.234535217285156	5557700
96	2020-12-07	42.25	42.7400016784668	40.88999938964844	42.209999084472656	40.56187438964844	5835300
97	2020-12-08	41.54999923706055	43.310001373291016	41.4900016784668	42.45000076293945	40.792503356933594	4107200
98	2020-12-09	43.18000030517578	43.880001068115234	41.939998626708984	42.63999938964844	40.97507858276367	4302200
99	2020-12-10	42.45000076293945	44.689998626708984	42.34000015258789	43.83000183105469	42.118614196777344	9325100
100	2020-12-11	43.290000915527344	43.43000030517578	42.279998779296875	42.90999984741211	41.234535217285156	3651600
101	2020-12-14	43.310001373291016	43.900001525878906	40.52000045776367	40.7599983215332	39.168487548828125	6498400
102	2020-12-15	41.400001525878906	42.290000915527344	40.83000183105469	42.25	40.600311279296875	5041300
103	2020-12-16	42.060001373291016	42.2400016784668	41.380001068115234	41.650001525878906	40.023738861083984	5975500
104	2020-12-17	41.9900016784668	41.9900016784668	40.40999984741211	40.58000183105469	38.99551773071289	7227000
105	2020-12-18	40.060001373291016	40.560001373291016	39.72999954223633	40.349998474121094	38.77449035644531	12846400
106	2020-12-21	39.0	40.290000915527344	38.29999923706055	39.75	38.19792556762695	6302500
107	2020-12-22	39.650001525878906	40.290000915527344	39.560001373291016	39.66999816894531	38.12104415893555	7608000
108	2020-12-23	40.0	41.650001525878906	40.0	41.310001373291016	39.69701385498047	4944700
109	2020-12-24	40.86000061035156	41.22999954223633	40.38999938964844	41.209999084472656	39.600914001464844	1989300
110	2020-12-28	41.2599983215332	42.380001068115234	40.70000076293945	40.779998779296875	39.18770217895508	4293800
111	2020-12-29	40.97999954223633	41.310001373291016	40.47999954223633	40.72999954223633	39.13965606689453	3363000
112	2020-12-30	40.90999984741211	41.869998931884766	40.83000183105469	41.56999969482422	39.94686508178711	3152300
113	2020-12-31	41.5	41.9900016784668	41.060001373291016	41.36000061035156	39.74506378173828	3361400
114	2021-01-04	41.72999954223633	42.22999954223633	40.29999923706055	40.75	39.15888214111328	4174100
115	2021-01-05	41.0099983215332	43.31999969482422	40.939998626708984	42.09000015258789	40.446556091308594	5869100
116	2021-01-06	43.119998931884766	43.56999969482422	41.959999084472656	42.95000076293945	41.272979736328125	6819900
117	2021-01-07	43.22999954223633	44.779998779296875	42.880001068115234	44.16999816894531	42.445343017578125	6420500
118	2021-01-08	44.75	44.790000915527344	43.11000061035156	43.18000030517578	41.49399948120117	5255000
119	2021-01-11	42.40999984741211	43.84000015258789	42.060001373291016	43.59000015258789	41.88798904418945	4222600
120	2021-01-12	43.70000076293945	45.779998779296875	43.5	45.58000183105469	43.80028533935547	10484700
121	2021-01-13	45.36000061035156	45.43000030517578	43.630001068115234	44.31999969482422	42.58948516845703	7234600
122	2021-01-14	44.5	46.08000183105469	44.0099983215332	45.52000045776367	43.74263000488281	8816200
123	2021-01-15	44.900001525878906	45.0	43.33000183105469	43.97999954223633	42.26275634765625	7719000
124	2021-01-19	44.34000015258789	46.63999938964844	44.02000045776367	46.09000015258789	44.290374755859375	7186300
125	2021-01-20	46.470001220703125	46.93000030517578	45.209999084472656	46.16999816894531	44.36724853515625	5529300
126	2021-01-21	46.20000076293945	46.459999084472656	45.0099983215332	45.38999938964844	43.617706298828125	5204400
127	2021-01-22	44.18000030517578	45.84000015258789	43.77000045776367	45.75	43.963645935058594	3645100
128	2021-01-25	44.91999816894531	46.439998626708984	44.43000030517578	46.22999954223633	44.42490768432617	7148400
129	2021-01-26	46.68000030517578	47.189998626708984	44.97999954223633	45.15999984741211	43.39668655395508	4268200
130	2021-01-27	44.0	45.5099983215332	43.18000030517578	43.939998626708984	42.22431945800781	8826500
131	2021-01-28	44.380001068115234	45.279998779296875	43.459999084472656	44.77000045776367	43.02191162109375	6253800
132	2021-01-29	44.279998779296875	45.40999984741211	43.11000061035156	43.15999984741211	41.47477722167969	6180900
133	2021-02-01	43.77000045776367	44.060001373291016	42.31999969482422	43.45000076293945	41.753456115722656	5232100
134	2021-02-02	44.439998626708984	46.41999816894531	44.0099983215332	45.150001525878906	43.38707733154297	7112000
135	2021-02-03	45.56999969482422	47.459999084472656	45.400001525878906	47.29999923706055	45.453128814697266	6492000
136	2021-02-04	47.81999969482422	48.279998779296875	46.59000015258789	47.33000183105469	45.481956481933594	5007500
137	2021-02-05	48.0099983215332	48.22999954223633	47.22999954223633	47.650001525878906	45.78946304321289	3846000
138	2021-02-08	48.220001220703125	49.86000061035156	48.150001525878906	49.47999954223633	47.54800796508789	9360200
139	2021-02-09	49.04999923706055	49.09000015258789	48.130001068115234	48.869998931884766	46.96182632446289	5076900
140	2021-02-10	49.060001373291016	50.16999816894531	48.31999969482422	49.810001373291016	47.8651237487793	4938500
141	2021-02-11	49.84000015258789	49.939998626708984	48.65999984741211	49.7599983215332	47.817073822021484	3753700
142	2021-02-12	49.439998626708984	50.58000183105469	49.25	50.459999084472656	48.489742279052734	3907200
143	2021-02-16	50.810001373291016	52.08000183105469	50.720001220703125	51.459999084472656	50.02570724487305	10784600
144	2021-02-17	51.560001373291016	52.119998931884766	50.459999084472656	51.88999938964844	50.44371795654297	5542300
145	2021-02-18	51.63999938964844	51.93000030517578	50.810001373291016	51.220001220703125	49.792396545410156	4951800
146	2021-02-19	51.59000015258789	53.310001373291016	51.529998779296875	53.0	51.52278137207031	7603600
147	2021-02-22	53.61000061035156	55.70000076293945	53.38999938964844	54.849998474121094	53.32122039794922	8770000
148	2021-02-23	55.04999923706055	56.13999938964844	53.81999969482422	55.77000045776367	54.215576171875	7649100
149	2021-02-24	56.04999923706055	56.9900016784668	55.83000183105469	56.650001525878906	55.07105255126953	6605200
150	2021-02-25	56.97999954223633	56.97999954223633	54.439998626708984	55.06999969482422	53.53508758544922	6781600
151	2021-02-26	54.81999969482422	55.22999954223633	52.16999816894531	54.619998931884766	53.09762954711914	6259900
152	2021-03-01	55.939998626708984	56.75	55.0	56.099998474121094	54.536380767822266	6159300
153	2021-03-02	56.5	57.06999969482422	55.650001525878906	56.029998779296875	54.46833038330078	6094700
154	2021-03-03	56.43000030517578	57.689998626708984	55.77000045776367	56.06999969482422	54.50721740722656	5259900
155	2021-03-04	56.29999923706055	57.459999084472656	54.95000076293945	56.5099983215332	54.93495178222656	7032400
156	2021-03-05	58.16999816894531	58.31999969482422	55.060001373291016	57.31999969482422	55.72237777709961	6865900
157	2021-03-08	58.06999969482422	58.77000045776367	56.619998931884766	57.15999984741211	55.56683349609375	7192100
158	2021-03-09	56.689998626708984	58.18000030517578	55.810001373291016	55.869998931884766	54.31279373168945	5278500
159	2021-03-10	56.36000061035156	58.43000030517578	56.36000061035156	58.18000030517578	56.55840301513672	6504000
160	2021-03-11	58.66999816894531	59.93000030517578	57.880001068115234	58.0	56.3834228515625	6318500
161	2021-03-12	58.470001220703125	58.630001068115234	57.31999969482422	57.75	56.1403923034668	5053200
162	2021-03-15	57.900001525878906	58.20000076293945	56.56999969482422	57.86000061035156	56.2473258972168	5901500
163	2021-03-16	56.86000061035156	57.040000915527344	55.52000045776367	56.209999084472656	54.643314361572266	10415300
164	2021-03-17	55.790000915527344	56.619998931884766	54.72999954223633	56.209999084472656	54.643314361572266	7586400
165	2021-03-18	55.65999984741211	55.65999984741211	52.810001373291016	52.849998474121094	51.37696075439453	9731000
166	2021-03-19	53.060001373291016	54.540000915527344	52.40999984741211	53.7599983215332	52.261600494384766	14090200
167	2021-03-22	53.5	53.97999954223633	52.95000076293945	53.349998474121094	51.86302947998047	4805300
168	2021-03-23	52.5099983215332	53.43000030517578	51.79999923706055	52.439998626708984	50.9783935546875	6252100
169	2021-03-24	53.5	54.650001525878906	53.06999969482422	53.16999816894531	51.68804168701172	6802900
170	2021-03-25	52.349998474121094	54.189998626708984	51.119998931884766	53.880001068115234	52.37825393676758	5087700
171	2021-03-26	54.900001525878906	55.31999969482422	54.0	55.02000045776367	53.48648452758789	3822400
172	2021-03-29	54.13999938964844	54.630001068115234	53.20000076293945	53.529998779296875	52.03800964355469	4552200
173	2021-03-30	52.970001220703125	54.22999954223633	52.77000045776367	53.599998474121094	52.10606002807617	3228700
174	2021-03-31	53.5	53.81999969482422	53.06999969482422	53.4900016784668	51.99912643432617	4984800
175	2021-04-01	53.88999938964844	55.81999969482422	53.5	55.79999923706055	54.24474334716797	5490800
176	2021-04-05	55.5	55.7599983215332	53.38999938964844	53.959999084472656	52.456024169921875	5589900
177	2021-04-06	54.369998931884766	55.220001220703125	53.25	53.68000030517578	52.18383026123047	5009000
178	2021-04-07	53.529998779296875	54.16999816894531	53.31999969482422	53.9900016784668	52.485191345214844	3850300
179	2021-04-08	53.20000076293945	53.81999969482422	52.34000015258789	53.36000061035156	51.87274932861328	6030800
180	2021-04-09	53.36000061035156	53.810001373291016	52.65999984741211	52.83000183105469	51.357521057128906	3191900
181	2021-04-12	53.41999816894531	53.75	52.02000045776367	52.209999084472656	50.75480270385742	3677900
182	2021-04-13	51.79999923706055	52.709999084472656	51.54999923706055	52.56999969482422	51.104766845703125	3059300
183	2021-04-14	53.09000015258789	54.880001068115234	52.970001220703125	53.869998931884766	52.368534088134766	4587500
184	2021-04-15	53.70000076293945	53.91999816894531	52.88999938964844	53.869998931884766	52.368534088134766	4410700
185	2021-04-16	55.20000076293945	55.58000183105469	53.720001220703125	54.2599983215332	52.74766540527344	6161300
186	2021-04-19	53.849998474121094	54.33000183105469	52.86000061035156	53.43000030517578	51.9407958984375	3991600
187	2021-04-20	53.09000015258789	53.22999954223633	51.45000076293945	52.04999923706055	50.59926223754883	4337400
188	2021-04-21	51.43000030517578	53.41999816894531	51.279998779296875	53.310001373291016	51.82414627075195	3457400
189	2021-04-22	53.310001373291016	53.310001373291016	51.97999954223633	52.060001373291016	50.60898208618164	7656200
190	2021-04-23	52.439998626708984	53.2400016784668	52.09000015258789	53.0	51.52278137207031	4179200
191	2021-04-26	52.84000015258789	53.58000183105469	52.720001220703125	53.27000045776367	51.78525924682617	4488700
192	2021-04-27	53.459999084472656	54.060001373291016	53.130001068115234	53.88999938964844	52.387977600097656	4867200
193	2021-04-28	54.40999984741211	55.7400016784668	54.369998931884766	55.439998626708984	53.894771575927734	5896000
194	2021-04-29	56.310001373291016	57.25	55.650001525878906	56.040000915527344	54.47805404663086	5505400
195	2021-04-30	55.38999938964844	57.099998474121094	55.15999984741211	55.650001525878906	54.09892654418945	4773000
196	2021-05-03	56.52000045776367	57.68000030517578	56.15999984741211	57.15999984741211	55.56683349609375	7066600
197	2021-05-04	56.0	58.220001220703125	55.380001068115234	57.29999923706055	55.70293426513672	7081500
198	2021-05-05	57.95000076293945	59.38999938964844	57.20000076293945	59.369998931884766	57.71523666381836	8732000
199	2021-05-06	59.5	60.04999923706055	58.849998474121094	59.459999084472656	57.80272674560547	7405500
200	2021-05-07	59.0	60.22999954223633	58.68000030517578	60.0	58.32768249511719	8178200
201	2021-05-10	60.52000045776367	61.11000061035156	59.63999938964844	59.810001373291016	58.142974853515625	6884600
202	2021-05-11	58.75	59.459999084472656	57.959999084472656	58.63999938964844	57.005584716796875	5801400
203	2021-05-12	58.70000076293945	60.52000045776367	58.70000076293945	58.970001220703125	57.326385498046875	7541600
204	2021-05-13	58.33000183105469	60.099998474121094	58.02000045776367	58.779998779296875	57.14168167114258	5491100
205	2021-05-14	59.459999084472656	61.95000076293945	55.97999954223633	60.08000183105469	58.40544891357422	31341800
206	2021-05-17	60.11000061035156	61.7599983215332	60.04999923706055	61.52000045776367	59.80531692504883	11254800
207	2021-05-18	61.18000030517578	61.880001068115234	60.27000045776367	60.33000183105469	59.20667266845703	11782100
208	2021-05-19	59.130001068115234	60.04999923706055	58.779998779296875	59.54999923706055	58.441192626953125	9215400
209	2021-05-20	59.41999816894531	59.95000076293945	58.77000045776367	59.66999816894531	58.5589599609375	8310500
210	2021-05-21	60.119998931884766	60.54999923706055	59.45000076293945	59.59000015258789	58.48044967651367	9741400
211	2021-05-24	60.040000915527344	60.900001525878906	59.59000015258789	60.72999954223633	59.59922409057617	11488300
212	2021-05-25	60.70000076293945	60.90999984741211	59.88999938964844	60.0099983215332	58.89262771606445	8911900
213	2021-05-26	60.25	61.06999969482422	60.060001373291016	60.79999923706055	59.66791915893555	8740800
214	2021-05-27	60.880001068115234	61.58000183105469	60.790000915527344	61.400001525878906	60.25674819946289	11339200
215	2021-05-28	61.59000015258789	61.970001220703125	61.18000030517578	61.79999923706055	60.6493034362793	8962400
216	2021-06-01	62.5	63.04999923706055	62.09000015258789	62.5	61.33626937866211	6361400
217	2021-06-02	63.0	63.380001068115234	62.13999938964844	62.97999954223633	61.80732727050781	7552500
218	2021-06-03	62.900001525878906	63.70000076293945	62.470001220703125	63.2599983215332	62.082115173339844	7620800
219	2021-06-04	63.689998626708984	63.880001068115234	62.810001373291016	63.66999816894531	62.48447799682617	5751800
220	2021-06-07	63.619998931884766	64.02999877929688	63.02000045776367	63.34000015258789	62.16062927246094	5920300
221	2021-06-08	63.2599983215332	64.16999816894531	62.790000915527344	64.08999633789062	62.89665985107422	9855000
222	2021-06-09	64.29000091552734	64.69999694824219	63.54999923706055	63.61000061035156	62.425601959228516	13185600
223	2021-06-10	64.66000366210938	64.83999633789062	63.04999923706055	63.439998626708984	62.25876235961914	6980000
224	2021-06-11	63.70000076293945	64.0	63.15999984741211	63.18000030517578	62.00360870361328	3631600
225	2021-06-14	63.380001068115234	63.709999084472656	62.77000045776367	62.9900016784668	61.81714630126953	8772100
226	2021-06-15	63.29999923706055	64.29000091552734	63.06999969482422	63.66999816894531	62.48447799682617	6232000
227	2021-06-16	63.470001220703125	63.81999969482422	62.70000076293945	63.279998779296875	62.101741790771484	5432400
228	2021-06-17	63.27000045776367	63.7599983215332	60.43000030517578	60.959999084472656	59.8249397277832	7209900
229	2021-06-18	60.16999816894531	60.5099983215332	58.86000061035156	58.869998931884766	57.77385330200195	8980600
230	2021-06-21	59.33000183105469	61.16999816894531	59.150001525878906	61.04999923706055	59.913265228271484	4657900
231	2021-06-22	60.7400016784668	61.689998626708984	60.380001068115234	61.34000015258789	60.19786834716797	4246900
232	2021-06-23	62.060001373291016	62.849998474121094	61.529998779296875	61.54999923706055	60.40395736694336	3538800
233	2021-06-24	62.0	62.5	61.439998626708984	62.34000015258789	61.17924499511719	2646000
234	2021-06-25	62.47999954223633	62.72999954223633	61.709999084472656	62.54999923706055	61.38533401489258	9623100
235	2021-06-28	62.400001525878906	62.529998779296875	60.40999984741211	60.5	59.373504638671875	6040700
236	2021-06-29	60.91999816894531	61.119998931884766	60.0099983215332	60.08000183105469	58.96133041381836	3630100
237	2021-06-30	60.29999923706055	60.849998474121094	60.040000915527344	60.41999816894531	59.29499816894531	3822200
238	2021-07-01	61.45000076293945	61.779998779296875	60.81999969482422	61.27000045776367	60.12916946411133	4013900
239	2021-07-02	61.5	61.5	60.38999938964844	61.06999969482422	59.93289566040039	4312200
240	2021-07-06	60.810001373291016	60.97999954223633	58.79999923706055	58.970001220703125	57.87199783325195	9406400
241	2021-07-07	58.79999923706055	59.18000030517578	57.31999969482422	57.95000076293945	56.87098693847656	4186500
242	2021-07-08	56.75	57.90999984741211	56.380001068115234	57.45000076293945	56.38029861450195	6898600
243	2021-07-09	58.06999969482422	58.75	57.18000030517578	58.68000030517578	57.58739471435547	5776200
244	2021-07-12	58.13999938964844	59.16999816894531	57.619998931884766	58.33000183105469	57.24391555786133	4943600
245	2021-07-13	57.970001220703125	58.15999984741211	57.15999984741211	57.400001525878906	56.33123016357422	4934900
246	2021-07-14	57.220001220703125	57.84000015258789	55.02000045776367	55.119998931884766	54.09368133544922	7799800
247	2021-07-15	54.599998474121094	55.16999816894531	54.02000045776367	54.25	53.23988342285156	7348800
248	2021-07-16	54.68000030517578	54.83000183105469	53.13999938964844	53.2599983215332	52.268314361572266	6763600
249	2021-07-19	51.369998931884766	51.790000915527344	50.189998626708984	50.880001068115234	49.9326286315918	10787800
250	2021-07-20	51.06999969482422	52.27000045776367	50.459999084472656	52.119998931884766	51.149539947509766	5664600
251	2021-07-21	52.959999084472656	54.5099983215332	52.93000030517578	54.08000183105469	53.07304763793945	5798900
252	2021-07-22	53.81999969482422	53.81999969482422	52.790000915527344	53.38999938964844	52.39589309692383	3179200
253	2021-07-23	53.20000076293945	53.70000076293945	52.63999938964844	53.43000030517578	52.435150146484375	3058400
254	2021-07-26	53.83000183105469	54.7400016784668	53.779998779296875	54.65999984741211	53.64224624633789	3948200
255	2021-07-27	53.9900016784668	54.47999954223633	53.61000061035156	54.34000015258789	53.32820510864258	3625600
256	2021-07-28	54.650001525878906	55.810001373291016	54.13999938964844	55.279998779296875	54.250701904296875	3196500
257	2021-07-29	56.11000061035156	56.470001220703125	55.470001220703125	55.93000030517578	54.88859939575195	3210800
258	2021-07-30	55.5	56.09000015258789	54.779998779296875	55.220001220703125	54.19181823730469	3641700
259	2021-08-02	55.290000915527344	56.40999984741211	54.2400016784668	54.459999084472656	53.44597244262695	5258600
260	2021-08-03	54.279998779296875	55.95000076293945	53.65999984741211	55.939998626708984	54.89841079711914	4892500
261	2021-08-04	54.75	55.91999816894531	54.189998626708984	54.380001068115234	53.367462158203125	6118000
262	2021-08-05	55.15999984741211	57.33000183105469	55.02000045776367	56.4900016784668	55.438175201416016	7163100
263	2021-08-06	57.34000015258789	57.77000045776367	56.45000076293945	57.40999984741211	56.341041564941406	6351900
264	2021-08-09	56.529998779296875	57.880001068115234	56.45000076293945	57.220001220703125	56.15458297729492	5451600
265	2021-08-10	57.70000076293945	58.66999816894531	57.459999084472656	58.47999954223633	57.391117095947266	6051300
266	2021-08-11	58.29999923706055	59.220001220703125	58.08000183105469	59.13999938964844	58.0388298034668	4856600
267	2021-08-12	58.939998626708984	59.58000183105469	58.439998626708984	59.540000915527344	58.4313850402832	4948000
268	2021-08-13	59.58000183105469	59.90999984741211	59.08000183105469	59.150001525878906	58.04864501953125	3638100
269	2021-08-16	58.310001373291016	58.97999954223633	57.880001068115234	58.380001068115234	57.29298400878906	5633000
270	2021-08-17	57.41999816894531	58.27000045776367	56.72999954223633	57.099998474121094	56.59912109375	5789000
271	2021-08-18	56.97999954223633	57.84000015258789	56.209999084472656	56.279998779296875	55.786312103271484	4414000
272	2021-08-19	55.439998626708984	55.91999816894531	53.54999923706055	54.22999954223633	53.754295349121094	8185600
273	2021-08-20	53.63999938964844	54.900001525878906	53.470001220703125	54.77000045776367	54.2895622253418	5964000
274	2021-08-23	55.939998626708984	56.97999954223633	55.790000915527344	56.81999969482422	56.32157897949219	4499600
275	2021-08-24	57.29999923706055	58.36000061035156	57.040000915527344	57.959999084472656	57.451576232910156	4597400
276	2021-08-25	57.90999984741211	59.20000076293945	57.5	58.630001068115234	58.115699768066406	5268500
277	2021-08-26	58.7400016784668	58.88999938964844	58.0099983215332	58.09000015258789	57.58043670654297	4982600
278	2021-08-27	58.790000915527344	60.529998779296875	58.790000915527344	60.02000045776367	59.493507385253906	6555400
279	2021-08-30	60.33000183105469	60.4900016784668	58.869998931884766	58.93000030517578	58.41307067871094	6138900
280	2021-08-31	58.58000183105469	59.81999969482422	58.58000183105469	59.27000045776367	58.75008773803711	6464100
281	2021-09-01	59.099998474121094	59.40999984741211	57.02000045776367	57.25	56.747806549072266	6489000
282	2021-09-02	57.84000015258789	58.66999816894531	57.369998931884766	57.900001525878906	57.39210510253906	5402400
283	2021-09-03	57.720001220703125	58.4900016784668	57.5	58.2400016784668	57.729122161865234	5010200
284	2021-09-07	58.279998779296875	59.720001220703125	58.060001373291016	58.56999969482422	58.05622482299805	4952400
285	2021-09-08	58.86000061035156	59.25	57.060001373291016	57.11000061035156	56.60903549194336	7420200
286	2021-09-09	56.66999816894531	58.13999938964844	56.5099983215332	57.25	56.747806549072266	5004800
287	2021-09-10	58.189998626708984	58.22999954223633	56.529998779296875	56.869998931884766	56.37113952636719	4866400
288	2021-09-13	57.630001068115234	58.63999938964844	57.58000183105469	58.61000061035156	58.09587478637695	5885400
289	2021-09-14	59.31999969482422	59.34000015258789	57.439998626708984	57.560001373291016	57.05508804321289	5609100
290	2021-09-15	58.209999084472656	59.68000030517578	58.150001525878906	59.56999969482422	59.047454833984375	6875200
291	2021-09-16	59.540000915527344	59.720001220703125	58.75	59.099998474121094	58.58157730102539	4135700
292	2021-09-17	58.849998474121094	59.540000915527344	58.470001220703125	58.86000061035156	58.343685150146484	7621100
293	2021-09-20	57.099998474121094	58.310001373291016	56.08000183105469	57.130001068115234	56.62886047363281	6919800
294	2021-09-21	58.040000915527344	58.36000061035156	56.66999816894531	57.84000015258789	57.3326301574707	4525200
295	2021-09-22	58.810001373291016	60.72999954223633	58.5099983215332	59.90999984741211	59.38447189331055	7604000
296	2021-09-23	59.95000076293945	61.91999816894531	59.7599983215332	61.79999923706055	61.25789260864258	5851900
297	2021-09-24	61.34000015258789	62.279998779296875	61.0099983215332	61.88999938964844	61.347103118896484	3860900
298	2021-09-27	62.9900016784668	63.79999923706055	62.790000915527344	63.09000015258789	62.53657913208008	7532900
299	2021-09-28	63.84000015258789	63.939998626708984	62.31999969482422	62.5099983215332	61.96166229248047	6093500
300	2021-09-29	62.68000030517578	62.68000030517578	61.7400016784668	61.93000030517578	61.38675308227539	4963200
301	2021-09-30	61.970001220703125	63.029998779296875	61.52000045776367	61.810001373291016	61.26780700683594	6531900
302	2021-10-01	62.0	63.599998474121094	61.90999984741211	63.560001373291016	63.00245666503906	6868200
303	2021-10-04	63.91999816894531	64.69000244140625	62.88999938964844	63.02000045776367	62.467193603515625	9084700
304	2021-10-05	63.40999984741211	64.33999633789062	62.150001525878906	63.25	62.69517517089844	7908100
305	2021-10-06	62.4900016784668	63.400001525878906	61.439998626708984	62.86000061035156	62.30859375	9077700
306	2021-10-07	63.52000045776367	64.3499984741211	63.369998931884766	63.5	62.9429817199707	6021800
307	2021-10-08	64.0199966430664	65.26000213623047	63.91999816894531	65.16000366210938	64.58842468261719	6424800
308	2021-10-11	66.0	66.13999938964844	64.48999786376953	64.55999755859375	63.99367904663086	4832000
309	2021-10-12	64.5	65.3499984741211	64.25	64.73999786376953	64.17210388183594	6470300
310	2021-10-13	64.30000305175781	65.41999816894531	63.70000076293945	65.26000213623047	64.68754577636719	5142200
311	2021-10-14	66.26000213623047	67.0	65.62999725341797	66.68000030517578	66.09508514404297	6837700
312	2021-10-15	67.51000213623047	67.91999816894531	66.63999938964844	66.80000305175781	66.21403503417969	6184700
313	2021-10-18	67.30999755859375	67.41999816894531	66.04000091552734	66.4000015258789	65.81754302978516	4911300
314	2021-10-19	67.0	67.20999908447266	66.44000244140625	66.83000183105469	66.2437744140625	4881100
315	2021-10-20	66.0	67.3499984741211	65.77999877929688	67.20999908447266	66.62043762207031	5194900
316	2021-10-21	66.93000030517578	67.98999786376953	66.43000030517578	67.02999877929688	66.4420166015625	5806600
317	2021-10-22	67.19000244140625	67.62999725341797	66.5199966430664	67.5199966430664	66.9277114868164	3977800
318	2021-10-25	68.0	68.70999908447266	67.58000183105469	68.19999694824219	67.60175323486328	4679400
319	2021-10-26	68.27999877929688	68.77999877929688	67.56999969482422	68.47000122070312	67.869384765625	5532500
320	2021-10-27	67.75	67.86000061035156	66.06999969482422	66.1500015258789	65.56974029541016	6473900
321	2021-10-28	66.04000091552734	67.23999786376953	65.97000122070312	66.66999816894531	66.08517456054688	5548800
322	2021-10-29	66.77999877929688	66.79000091552734	65.48999786376953	65.93000030517578	65.3516616821289	7668000
323	2021-11-01	66.47000122070312	67.41000366210938	66.43000030517578	67.26000213623047	66.66999816894531	4761200
324	2021-11-02	67.01000213623047	68.77999877929688	64.06999969482422	64.63999938964844	64.07298278808594	8026700
325	2021-11-03	64.23999786376953	64.33000183105469	63.16999816894531	63.68000030517578	63.121402740478516	7830100
326	2021-11-04	64.44000244140625	64.5199966430664	62.31999969482422	63.56999969482422	63.012367248535156	9258900
327	2021-11-05	64.7300033569336	66.05000305175781	64.12999725341797	65.80999755859375	65.23271179199219	10111100
328	2021-11-08	66.44000244140625	67.0999984741211	65.62999725341797	65.66999816894531	65.09394073486328	5393800
329	2021-11-09	65.70999908447266	67.2699966430664	65.66000366210938	67.12999725341797	66.5411376953125	6152200
330	2021-11-10	66.55999755859375	67.33000183105469	65.27999877929688	65.5199966430664	64.94525909423828	6560900
331	2021-11-11	65.61000061035156	66.79000091552734	65.5199966430664	66.0	65.42105102539062	5166800
332	2021-11-12	65.58000183105469	66.2300033569336	65.43000030517578	65.80000305175781	65.22280883789062	4044700
333	2021-11-15	66.16999816894531	67.0999984741211	65.44999694824219	66.12000274658203	65.54000091552734	6236700
334	2021-11-16	65.70999908447266	65.8499984741211	64.51000213623047	64.83999633789062	64.83999633789062	5282000
335	2021-11-17	64.0199966430664	65.0999984741211	63.34000015258789	63.58000183105469	63.58000183105469	5485000
336	2021-11-18	63.40999984741211	64.0199966430664	62.0	62.70000076293945	62.70000076293945	6910700
337	2021-11-19	61.36000061035156	62.099998474121094	60.18000030517578	60.279998779296875	60.279998779296875	7816300
338	2021-11-22	60.20000076293945	62.52000045776367	60.20000076293945	61.689998626708984	61.689998626708984	6274300
339	2021-11-23	62.41999816894531	63.9900016784668	62.2599983215332	63.849998474121094	63.849998474121094	6971000
340	2021-11-24	63.15999984741211	64.91999816894531	63.119998931884766	64.55000305175781	64.55000305175781	5191700
341	2021-11-26	60.970001220703125	62.029998779296875	59.54999923706055	61.349998474121094	61.349998474121094	5847900
342	2021-11-29	62.97999954223633	64.19000244140625	61.34000015258789	61.779998779296875	61.779998779296875	6166500
343	2021-11-30	60.310001373291016	61.33000183105469	59.75	60.849998474121094	60.849998474121094	14326200
344	2021-12-01	62.56999969482422	63.880001068115234	60.84000015258789	60.90999984741211	60.90999984741211	6552400
345	2021-12-02	60.90999984741211	63.470001220703125	60.560001373291016	63.33000183105469	63.33000183105469	6298500
346	2021-12-03	64.19000244140625	64.23999786376953	61.369998931884766	61.66999816894531	61.66999816894531	8031800