Volt/voltron/data/MPWR.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	243.22000122070312	249.63999938964844	239.0800018310547	245.1300048828125	243.21737670898438	412900
3	2020-07-27	248.5399932861328	254.9199981689453	248.4600067138672	253.88999938964844	251.9090576171875	304200
4	2020-07-28	253.5399932861328	253.66000366210938	247.13999938964844	247.47999572753906	245.54904174804688	294500
5	2020-07-29	252.77999877929688	264.2900085449219	250.0	263.8800048828125	261.8210754394531	688100
6	2020-07-30	261.3900146484375	271.7900085449219	261.3900146484375	269.75	267.6452941894531	337200
7	2020-07-31	271.6199951171875	271.94000244140625	260.489990234375	265.010009765625	262.9422302246094	352700
8	2020-08-03	268.67999267578125	272.92999267578125	267.2699890136719	268.44000244140625	266.3454895019531	315700
9	2020-08-04	267.760009765625	275.8399963378906	267.760009765625	275.6199951171875	273.469482421875	285300
10	2020-08-05	277.1099853515625	278.2300109863281	270.75	278.0400085449219	275.8705749511719	367200
11	2020-08-06	277.2900085449219	282.6000061035156	277.0	282.5	280.2957763671875	273300
12	2020-08-07	281.92999267578125	283.4800109863281	273.9599914550781	278.7300109863281	276.5552062988281	225500
13	2020-08-10	278.1099853515625	279.17999267578125	271.0	272.1400146484375	270.01666259765625	301600
14	2020-08-11	269.6199951171875	275.3900146484375	266.7900085449219	270.17999267578125	268.0719299316406	298100
15	2020-08-12	273.2699890136719	280.32000732421875	271.489990234375	280.0	277.8152770996094	221700
16	2020-08-13	280.0	282.44000244140625	277.2900085449219	279.1199951171875	276.9421691894531	189300
17	2020-08-14	280.19000244140625	281.82000732421875	274.6199951171875	275.8599853515625	273.70758056640625	164300
18	2020-08-17	279.2200012207031	282.6499938964844	278.3299865722656	281.3800048828125	279.1845397949219	206500
19	2020-08-18	281.3800048828125	282.3900146484375	275.0199890136719	275.3999938964844	273.251220703125	253200
20	2020-08-19	276.2099914550781	278.8699951171875	273.5299987792969	274.489990234375	272.34832763671875	232300
21	2020-08-20	271.8599853515625	274.8699951171875	269.30999755859375	270.80999755859375	268.697021484375	272700
22	2020-08-21	270.80999755859375	273.5400085449219	268.29998779296875	272.75	270.6218566894531	157100
23	2020-08-24	275.7900085449219	275.94000244140625	266.010009765625	268.1099853515625	266.0180969238281	268700
24	2020-08-25	268.6700134277344	271.8399963378906	268.6700134277344	271.57000732421875	269.45111083984375	230400
25	2020-08-26	272.1099853515625	272.7200012207031	266.8500061035156	269.54998779296875	267.44683837890625	226000
26	2020-08-27	270.25	270.25	262.5799865722656	264.010009765625	261.9500732421875	312100
27	2020-08-28	264.1199951171875	269.79998779296875	264.1199951171875	269.4599914550781	267.3575744628906	172900
28	2020-08-31	269.7200012207031	273.2799987792969	266.04998779296875	267.1300048828125	265.0457458496094	322600
29	2020-09-01	268.0	272.8399963378906	262.5899963378906	272.6199951171875	270.4928894042969	464200
30	2020-09-02	276.32000732421875	284.5	273.0400085449219	282.8500061035156	280.64306640625	291000
31	2020-09-03	278.3500061035156	278.3500061035156	261.04998779296875	263.0899963378906	261.0372314453125	382400
32	2020-09-04	263.2200012207031	265.6400146484375	246.0399932861328	255.80999755859375	253.8140411376953	381600
33	2020-09-08	246.02000427246094	252.9600067138672	241.94000244140625	242.6300048828125	240.7368927001953	344300
34	2020-09-09	248.1199951171875	249.3300018310547	243.97000122070312	246.55999755859375	244.63623046875	444700
35	2020-09-10	248.5	249.86000061035156	241.9199981689453	243.19000244140625	241.2925262451172	295500
36	2020-09-11	242.4600067138672	245.47999572753906	235.6199951171875	237.02999877929688	235.1805877685547	396400
37	2020-09-14	242.77999877929688	248.42999267578125	242.3800048828125	247.60000610351562	245.66812133789062	253500
38	2020-09-15	257.17999267578125	269.1300048828125	252.0	258.6700134277344	256.6517333984375	536300
39	2020-09-16	260.8299865722656	261.7699890136719	249.2899932861328	250.24000549316406	248.28750610351562	302000
40	2020-09-17	244.02999877929688	253.14999389648438	244.02999877929688	252.11000061035156	250.14292907714844	258200
41	2020-09-18	254.1300048828125	255.22999572753906	245.77000427246094	253.94000244140625	251.95864868164062	635800
42	2020-09-21	248.77999877929688	257.1499938964844	247.8699951171875	255.97000122070312	253.97279357910156	373700
43	2020-09-22	257.989990234375	259.7300109863281	251.50999450683594	259.4800109863281	257.4554443359375	407300
44	2020-09-23	258.42999267578125	258.760009765625	250.74000549316406	252.05999755859375	250.09332275390625	196100
45	2020-09-24	250.00999450683594	261.4100036621094	250.00999450683594	259.5899963378906	257.5645751953125	276300
46	2020-09-25	259.5799865722656	265.9100036621094	255.10000610351562	265.17999267578125	263.1109619140625	242900
47	2020-09-28	272.0899963378906	275.3399963378906	269.2900085449219	274.8800048828125	272.7352294921875	344600
48	2020-09-29	273.2799987792969	279.2200012207031	273.2799987792969	276.6099853515625	274.95184326171875	189300
49	2020-09-30	275.4599914550781	282.8800048828125	275.4599914550781	279.6099853515625	277.93389892578125	263300
50	2020-10-01	280.8500061035156	285.3299865722656	278.1700134277344	280.3399963378906	278.6595458984375	348900
51	2020-10-02	274.7300109863281	277.45001220703125	271.7300109863281	272.3699951171875	270.7373046875	254100
52	2020-10-05	274.8399963378906	282.760009765625	273.69000244140625	282.5	280.8065490722656	372400
53	2020-10-06	281.5899963378906	292.1000061035156	281.5899963378906	286.510009765625	284.79254150390625	357300
54	2020-10-07	292.82000732421875	298.8299865722656	289.4800109863281	298.32000732421875	296.5317687988281	347300
55	2020-10-08	299.0	303.69000244140625	297.3299865722656	303.0	301.1837158203125	204100
56	2020-10-09	305.70001220703125	317.9700012207031	305.70001220703125	315.4599914550781	313.5690002441406	397400
57	2020-10-12	319.6400146484375	322.739990234375	314.19000244140625	316.20001220703125	314.3045959472656	311400
58	2020-10-13	315.8699951171875	320.07000732421875	314.42999267578125	315.4800109863281	313.5888977050781	265700
59	2020-10-14	315.4800109863281	317.8399963378906	312.79998779296875	314.3900146484375	312.50543212890625	333500
60	2020-10-15	309.17999267578125	322.8699951171875	306.1000061035156	320.92999267578125	319.0062255859375	272100
61	2020-10-16	324.1400146484375	325.17999267578125	314.010009765625	315.2099914550781	313.3205261230469	259800
62	2020-10-19	317.739990234375	322.75	310.9800109863281	312.4100036621094	310.53729248046875	384700
63	2020-10-20	313.5299987792969	318.5299987792969	313.1199951171875	315.9200134277344	314.0262756347656	237800
64	2020-10-21	317.2300109863281	318.7300109863281	310.8299865722656	311.17999267578125	309.31463623046875	255700
65	2020-10-22	311.8800048828125	318.2699890136719	309.7799987792969	314.8299865722656	312.9427795410156	252300
66	2020-10-23	316.3699951171875	321.75	314.1600036621094	321.45001220703125	319.5231018066406	233800
67	2020-10-26	317.8999938964844	324.44000244140625	310.55999755859375	316.95001220703125	315.0500793457031	241600
68	2020-10-27	319.3399963378906	321.67999267578125	316.239990234375	319.8800048828125	317.9625244140625	260600
69	2020-10-28	313.5400085449219	319.5	303.54998779296875	303.760009765625	301.9391784667969	298000
70	2020-10-29	304.70001220703125	324.3800048828125	304.70001220703125	318.6300048828125	316.7200012207031	450700
71	2020-10-30	307.6199951171875	320.2900085449219	302.8800048828125	319.6000061035156	317.6841735839844	561900
72	2020-11-02	325.8399963378906	326.9100036621094	313.04998779296875	315.260009765625	313.3702392578125	342800
73	2020-11-03	319.79998779296875	322.4800109863281	313.3299865722656	314.3900146484375	312.50543212890625	391200
74	2020-11-04	319.489990234375	338.9200134277344	318.2699890136719	335.8599853515625	333.8466796875	667200
75	2020-11-05	342.25	357.4700012207031	338.260009765625	356.6000061035156	354.46240234375	729100
76	2020-11-06	356.29998779296875	358.69000244140625	347.19000244140625	357.17999267578125	355.03887939453125	285500
77	2020-11-09	356.79998779296875	358.2900085449219	316.010009765625	316.8399963378906	314.9407043457031	826700
78	2020-11-10	314.55999755859375	319.94000244140625	302.489990234375	309.760009765625	307.9031982421875	567700
79	2020-11-11	313.5299987792969	322.0	313.3500061035156	317.44000244140625	315.537109375	599700
80	2020-11-12	318.7799987792969	319.5799865722656	309.45001220703125	310.75	308.88726806640625	309600
81	2020-11-13	314.9200134277344	317.6000061035156	303.239990234375	306.95001220703125	305.11004638671875	368100
82	2020-11-16	304.8599853515625	307.3399963378906	296.2099914550781	306.0	304.16571044921875	489600
83	2020-11-17	306.1300048828125	306.6499938964844	300.0	302.8500061035156	301.03460693359375	298400
84	2020-11-18	302.69000244140625	307.1300048828125	299.8299865722656	300.1099853515625	298.3110046386719	230800
85	2020-11-19	301.1000061035156	313.92999267578125	300.45001220703125	312.32000732421875	310.4478454589844	416500
86	2020-11-20	313.2099914550781	320.2099914550781	309.69000244140625	315.7300109863281	313.8374328613281	292100
87	2020-11-23	317.3599853515625	322.20001220703125	309.80999755859375	318.8999938964844	316.9883728027344	382100
88	2020-11-24	318.4200134277344	319.3999938964844	301.3900146484375	304.69000244140625	302.8635559082031	763400
89	2020-11-25	309.8800048828125	310.79998779296875	300.54998779296875	306.4200134277344	304.5831604003906	696100
90	2020-11-27	313.2099914550781	329.5199890136719	309.8699951171875	328.1400146484375	326.1729736328125	468000
91	2020-11-30	330.8699951171875	330.8699951171875	309.0	319.9599914550781	318.0420227050781	2944700
92	2020-12-01	322.19000244140625	327.7799987792969	317.8999938964844	319.79998779296875	317.8829650878906	391800
93	2020-12-02	319.0799865722656	326.94000244140625	313.9599914550781	320.8299865722656	318.90679931640625	377500
94	2020-12-03	319.2300109863281	327.3800048828125	315.0199890136719	324.1400146484375	322.1969909667969	242900
95	2020-12-04	323.3999938964844	333.5899963378906	320.44000244140625	321.3800048828125	319.4535217285156	664500
96	2020-12-07	321.6000061035156	324.6000061035156	319.54998779296875	322.44000244140625	320.5071716308594	487400
97	2020-12-08	321.8800048828125	325.3399963378906	317.9599914550781	323.489990234375	321.55084228515625	371700
98	2020-12-09	321.45001220703125	322.6600036621094	305.8500061035156	308.6099853515625	306.7600402832031	467200
99	2020-12-10	307.3900146484375	313.4599914550781	305.8599853515625	307.2699890136719	305.4280700683594	615700
100	2020-12-11	306.3599853515625	313.75	303.6000061035156	306.57000732421875	304.7322692871094	656800
101	2020-12-14	310.9599914550781	320.9100036621094	310.5	319.4599914550781	317.5450439453125	685100
102	2020-12-15	322.4599914550781	332.5799865722656	320.010009765625	331.55999755859375	329.5724792480469	918700
103	2020-12-16	333.6000061035156	334.0400085449219	325.07000732421875	332.0299987792969	330.0396728515625	686600
104	2020-12-17	334.44000244140625	345.6499938964844	334.20001220703125	341.4700012207031	339.4230651855469	431500
105	2020-12-18	345.07000732421875	351.1700134277344	340.4700012207031	348.2300109863281	346.1425476074219	912200
106	2020-12-21	343.44000244140625	349.6099853515625	343.0899963378906	346.57000732421875	344.4925231933594	514700
107	2020-12-22	347.4700012207031	355.57000732421875	347.1300048828125	354.05999755859375	351.9376220703125	570600
108	2020-12-23	355.9700012207031	361.8800048828125	351.2699890136719	353.8900146484375	351.7686462402344	431200
109	2020-12-24	356.8299865722656	358.6099853515625	351.3699951171875	357.07000732421875	354.9295959472656	124100
110	2020-12-28	362.7799987792969	365.0299987792969	355.8800048828125	360.4599914550781	358.2992248535156	272700
111	2020-12-29	361.55999755859375	364.5199890136719	348.3999938964844	352.19000244140625	350.07879638671875	305700
112	2020-12-30	355.19000244140625	362.6400146484375	355.19000244140625	360.7300109863281	359.0774230957031	225600
113	2020-12-31	363.3800048828125	367.04998779296875	358.9599914550781	366.2300109863281	364.5522155761719	277200
114	2021-01-04	371.8999938964844	381.7799987792969	361.2300109863281	364.82000732421875	363.1486511230469	514000
115	2021-01-05	361.5400085449219	371.4100036621094	361.5400085449219	370.55999755859375	368.86236572265625	355800
116	2021-01-06	363.20001220703125	377.989990234375	356.8999938964844	358.6000061035156	356.9571838378906	632700
117	2021-01-07	365.4100036621094	382.2200012207031	364.20001220703125	381.25	379.50341796875	348100
118	2021-01-08	386.9700012207031	392.739990234375	382.5400085449219	387.4100036621094	385.6351623535156	413100
119	2021-01-11	384.42999267578125	396.0899963378906	382.5	392.4599914550781	390.66204833984375	523500
120	2021-01-12	397.3900146484375	397.3900146484375	386.0899963378906	391.5199890136719	389.726318359375	330900
121	2021-01-13	391.239990234375	396.19000244140625	387.80999755859375	388.2200012207031	386.44146728515625	216200
122	2021-01-14	389.92999267578125	393.69000244140625	385.1199951171875	386.20001220703125	384.4307556152344	278000
123	2021-01-15	386.79998779296875	387.0799865722656	375.3299865722656	379.2300109863281	377.4926452636719	477000
124	2021-01-19	386.2799987792969	395.25	383.2699890136719	391.32000732421875	389.52728271484375	416200
125	2021-01-20	396.3299865722656	401.1700134277344	394.2699890136719	396.4200134277344	394.6039123535156	282100
126	2021-01-21	401.0	404.30999755859375	395.0199890136719	403.17999267578125	401.3329162597656	208000
127	2021-01-22	398.79998779296875	406.3299865722656	393.5799865722656	396.9100036621094	395.0916442871094	164400
128	2021-01-25	405.30999755859375	406.75	383.489990234375	391.32000732421875	389.52728271484375	195600
129	2021-01-26	391.25	391.7200012207031	380.989990234375	383.25	381.4942626953125	266100
130	2021-01-27	375.0199890136719	377.2900085449219	351.0	351.75	350.1385192871094	524000
131	2021-01-28	361.239990234375	372.25	354.7799987792969	367.9800109863281	366.294189453125	373600
132	2021-01-29	376.6700134277344	376.6700134277344	354.9800109863281	355.2900085449219	353.6623229980469	435000
133	2021-02-01	363.4800109863281	368.70001220703125	358.739990234375	367.92999267578125	366.2444152832031	283100
134	2021-02-02	374.4800109863281	378.260009765625	368.0	374.57000732421875	372.85400390625	289900
135	2021-02-03	375.5400085449219	379.5	363.92999267578125	366.0199890136719	364.3431701660156	356100
136	2021-02-04	369.2099914550781	372.7699890136719	360.6700134277344	367.6000061035156	365.9159240722656	510200
137	2021-02-05	388.1000061035156	392.489990234375	357.0	359.510009765625	357.8630065917969	775500
138	2021-02-08	364.0	370.3900146484375	358.8999938964844	368.6199951171875	366.9312744140625	549900
139	2021-02-09	367.07000732421875	382.8399963378906	365.010009765625	379.1600036621094	377.4229736328125	1092200
140	2021-02-10	379.9700012207031	383.7099914550781	370.57000732421875	373.739990234375	372.0278015136719	657100
141	2021-02-11	379.8299865722656	386.0	371.0199890136719	384.6700134277344	382.9077453613281	10003300
142	2021-02-12	384.489990234375	388.8500061035156	377.30999755859375	385.9200134277344	384.1520080566406	421900
143	2021-02-16	387.739990234375	398.8900146484375	386.3500061035156	387.9599914550781	386.1826171875	492500
144	2021-02-17	384.9599914550781	384.9599914550781	371.8500061035156	380.2799987792969	378.537841796875	385400
145	2021-02-18	375.739990234375	377.739990234375	367.45001220703125	375.8800048828125	374.15802001953125	317000
146	2021-02-19	379.92999267578125	394.5	378.1600036621094	393.75	391.9461364746094	470600
147	2021-02-22	384.1400146484375	388.9700012207031	370.6499938964844	372.6600036621094	370.9527587890625	506400
148	2021-02-23	359.1000061035156	376.0	351.6499938964844	371.6600036621094	369.95733642578125	531200
149	2021-02-24	370.30999755859375	388.4200134277344	363.989990234375	387.8599853515625	386.0830993652344	438900
150	2021-02-25	381.7099914550781	386.239990234375	360.67999267578125	362.5899963378906	360.92889404296875	377600
151	2021-02-26	368.4100036621094	377.239990234375	364.1400146484375	374.5199890136719	372.8042297363281	448300
152	2021-03-01	380.95001220703125	391.7699890136719	379.0299987792969	389.04998779296875	387.26763916015625	444900
153	2021-03-02	390.44000244140625	390.44000244140625	369.2900085449219	370.5799865722656	368.88226318359375	354700
154	2021-03-03	370.2900085449219	373.3800048828125	354.4100036621094	354.80999755859375	353.1845397949219	367500
155	2021-03-04	350.54998779296875	352.1400146484375	325.9599914550781	327.9700012207031	326.4674987792969	808800
156	2021-03-05	334.3599853515625	338.4700012207031	309.1199951171875	332.9100036621094	331.3848571777344	659100
157	2021-03-08	330.04998779296875	333.6499938964844	301.510009765625	302.04998779296875	300.6662292480469	723000
158	2021-03-09	314.8299865722656	334.0199890136719	313.1300048828125	323.8599853515625	322.3763122558594	1054600
159	2021-03-10	330.6400146484375	334.3599853515625	322.739990234375	323.4100036621094	321.9283752441406	572200
160	2021-03-11	339.6400146484375	344.7300109863281	336.1700134277344	337.6000061035156	336.0533752441406	571100
161	2021-03-12	330.5799865722656	333.2900085449219	325.0400085449219	331.0	329.4836120605469	426800
162	2021-03-15	332.489990234375	342.2799987792969	330.489990234375	341.6400146484375	340.0748596191406	340700
163	2021-03-16	347.44000244140625	351.9100036621094	340.3699951171875	342.6499938964844	341.0802307128906	262400
164	2021-03-17	335.4700012207031	356.739990234375	330.79998779296875	352.20001220703125	350.5865173339844	694000
165	2021-03-18	345.20001220703125	350.4599914550781	335.5899963378906	335.760009765625	334.2218017578125	506700
166	2021-03-19	342.510009765625	349.7900085449219	336.8399963378906	343.17999267578125	341.6077880859375	1149900
167	2021-03-22	347.6499938964844	355.9200134277344	343.7699890136719	348.239990234375	346.6446228027344	410200
168	2021-03-23	348.3399963378906	349.8999938964844	333.5	336.70001220703125	335.15753173828125	446900
169	2021-03-24	338.7300109863281	338.95001220703125	330.8699951171875	330.989990234375	329.4736328125	255000
170	2021-03-25	326.6600036621094	332.8999938964844	317.9599914550781	331.5799865722656	330.0609130859375	271300
171	2021-03-26	317.3399963378906	351.19000244140625	317.3399963378906	350.9700012207031	349.3620910644531	386900
172	2021-03-29	350.3399963378906	350.8399963378906	336.0	340.5400085449219	338.97991943359375	536800
173	2021-03-30	338.0	344.8299865722656	333.9200134277344	342.5899963378906	341.6224060058594	360500
174	2021-03-31	345.45001220703125	357.1099853515625	345.45001220703125	353.2099914550781	352.2124328613281	428000
175	2021-04-01	358.7900085449219	368.0400085449219	357.6300048828125	367.5199890136719	366.48199462890625	507600
176	2021-04-05	373.8699951171875	378.95001220703125	367.8500061035156	378.0799865722656	377.0121765136719	378000
177	2021-04-06	376.6000061035156	383.1400146484375	372.4599914550781	374.5400085449219	373.4822082519531	486500
178	2021-04-07	371.45001220703125	378.67999267578125	370.5899963378906	373.1199951171875	372.066162109375	314900
179	2021-04-08	379.2099914550781	383.19000244140625	374.19000244140625	378.3699951171875	377.3013610839844	352800
180	2021-04-09	374.5299987792969	377.9800109863281	368.2900085449219	376.8699951171875	375.80560302734375	293500
181	2021-04-12	375.4100036621094	377.5	367.5899963378906	373.9200134277344	372.8639221191406	283100
182	2021-04-13	374.9700012207031	379.2300109863281	371.29998779296875	376.5199890136719	375.4565734863281	192700
183	2021-04-14	375.0	383.0	369.1000061035156	369.9200134277344	368.875244140625	251900
184	2021-04-15	374.6400146484375	383.6400146484375	374.32000732421875	381.57000732421875	380.4923400878906	237000
185	2021-04-16	382.1199951171875	386.5199890136719	375.3800048828125	378.6199951171875	377.5506591796875	322000
186	2021-04-19	377.0299987792969	379.2099914550781	362.760009765625	369.6000061035156	368.5561218261719	238900
187	2021-04-20	370.5899963378906	371.3999938964844	361.94000244140625	364.2799987792969	363.25115966796875	266600
188	2021-04-21	362.8500061035156	377.8699951171875	362.1199951171875	377.57000732421875	376.5036315917969	234900
189	2021-04-22	376.8399963378906	379.8999938964844	369.6700134277344	372.17999267578125	371.12884521484375	237200
190	2021-04-23	379.1300048828125	387.1300048828125	377.25	380.7900085449219	379.71453857421875	416200
191	2021-04-26	380.2900085449219	391.1000061035156	379.3399963378906	389.5299987792969	388.4298400878906	277900
192	2021-04-27	393.8999938964844	395.8900146484375	383.3500061035156	385.0	383.91265869140625	195100
193	2021-04-28	382.19000244140625	382.19000244140625	375.42999267578125	377.5199890136719	376.4537353515625	257600
194	2021-04-29	381.5799865722656	384.8399963378906	368.1600036621094	371.1099853515625	370.0618591308594	290600
195	2021-04-30	365.32000732421875	372.239990234375	358.82000732421875	361.3800048828125	360.3593444824219	327700
196	2021-05-03	362.25	365.3900146484375	349.3399963378906	350.2799987792969	349.29071044921875	541400
197	2021-05-04	343.5799865722656	345.4599914550781	330.2799987792969	334.1199951171875	333.17633056640625	494900
198	2021-05-05	345.0	349.2900085449219	336.6199951171875	337.82000732421875	336.86590576171875	510000
199	2021-05-06	333.0400085449219	335.3599853515625	326.30999755859375	333.3800048828125	332.4384460449219	355800
200	2021-05-07	339.7900085449219	344.3800048828125	336.1499938964844	342.7900085449219	341.8218688964844	295500
201	2021-05-10	337.1600036621094	340.8599853515625	319.6199951171875	321.8599853515625	320.9509582519531	486300
202	2021-05-11	314.1000061035156	325.2300109863281	310.010009765625	320.4100036621094	319.50506591796875	611400
203	2021-05-12	314.4599914550781	316.75	305.5199890136719	306.1000061035156	305.2354736328125	429900
204	2021-05-13	312.6000061035156	320.3500061035156	303.94000244140625	306.3299865722656	305.4648132324219	518000
205	2021-05-14	310.6099853515625	319.489990234375	309.32000732421875	316.5199890136719	315.62603759765625	462200
206	2021-05-17	311.9100036621094	314.80999755859375	305.7900085449219	312.29998779296875	311.41796875	382100
207	2021-05-18	315.2799987792969	318.7699890136719	309.2300109863281	309.3999938964844	308.5261535644531	326800
208	2021-05-19	303.0	321.17999267578125	301.5299987792969	319.79998779296875	318.89678955078125	428200
209	2021-05-20	323.6000061035156	334.17999267578125	320.010009765625	331.9700012207031	331.03240966796875	398000
210	2021-05-21	332.6600036621094	334.2699890136719	322.3500061035156	324.44000244140625	323.523681640625	425500
211	2021-05-24	326.3900146484375	332.0	326.3900146484375	329.8999938964844	328.96826171875	261300
212	2021-05-25	332.0	334.7900085449219	329.3500061035156	331.3500061035156	330.4141540527344	255100
213	2021-05-26	333.67999267578125	339.6499938964844	331.69000244140625	339.0299987792969	338.0724792480469	420200
214	2021-05-27	336.1099853515625	346.20001220703125	334.2099914550781	342.57000732421875	341.60247802734375	478900
215	2021-05-28	345.2200012207031	346.8699951171875	341.9700012207031	343.1199951171875	342.15093994140625	251700
216	2021-06-01	345.45001220703125	350.9100036621094	339.29998779296875	342.44000244140625	341.47283935546875	278800
217	2021-06-02	342.55999755859375	345.6600036621094	339.4100036621094	343.6300048828125	342.65948486328125	365100
218	2021-06-03	339.3800048828125	342.1199951171875	333.44000244140625	335.94000244140625	334.9911804199219	335700
219	2021-06-04	339.0	347.510009765625	339.0	347.0299987792969	346.04986572265625	267700
220	2021-06-07	343.04998779296875	344.8500061035156	339.760009765625	342.6400146484375	341.67230224609375	225700
221	2021-06-08	347.2799987792969	347.6099853515625	336.0299987792969	338.6600036621094	337.7035217285156	222100
222	2021-06-09	340.95001220703125	344.9800109863281	337.1199951171875	340.510009765625	339.5483093261719	184800
223	2021-06-10	341.29998779296875	345.5299987792969	339.2300109863281	343.3999938964844	342.4301452636719	233500
224	2021-06-11	344.8699951171875	347.6600036621094	340.92999267578125	347.1600036621094	346.17950439453125	220700
225	2021-06-14	348.17999267578125	353.0400085449219	345.5299987792969	351.7900085449219	350.79644775390625	254500
226	2021-06-15	350.1400146484375	352.07000732421875	344.6000061035156	345.4100036621094	344.4344482421875	197400
227	2021-06-16	345.3999938964844	348.8900146484375	340.4700012207031	343.67999267578125	342.7093200683594	280400
228	2021-06-17	342.8999938964844	358.92999267578125	342.8999938964844	356.0799865722656	355.0743103027344	367900
229	2021-06-18	352.7699890136719	357.1300048828125	350.07000732421875	353.9599914550781	352.9602966308594	625900
230	2021-06-21	353.1700134277344	355.30999755859375	349.42999267578125	354.1099853515625	353.1098937988281	236800
231	2021-06-22	353.7200012207031	355.239990234375	349.54998779296875	353.7200012207031	352.7209777832031	213500
232	2021-06-23	353.7300109863281	355.0299987792969	349.7799987792969	350.0799865722656	349.09124755859375	490700
233	2021-06-24	353.57000732421875	360.2099914550781	352.30999755859375	359.3500061035156	358.3350830078125	198400
234	2021-06-25	362.1600036621094	367.6199951171875	358.8599853515625	365.67999267578125	364.6471862792969	518800
235	2021-06-28	367.6499938964844	377.6000061035156	367.6499938964844	374.4800109863281	373.42236328125	298700
236	2021-06-29	373.8500061035156	378.70001220703125	369.7099914550781	377.3999938964844	376.93804931640625	239400
237	2021-06-30	377.1300048828125	378.6000061035156	371.739990234375	373.45001220703125	372.9928894042969	234100
238	2021-07-01	376.2200012207031	376.2200012207031	368.1300048828125	370.17999267578125	369.72686767578125	376600
239	2021-07-02	374.0400085449219	376.6600036621094	371.7300109863281	376.30999755859375	375.849365234375	223400
240	2021-07-06	376.42999267578125	384.1499938964844	375.0799865722656	383.4599914550781	382.9906311035156	541300
241	2021-07-07	387.2699890136719	387.2699890136719	371.5	376.9200134277344	376.4586486816406	440300
242	2021-07-08	370.4100036621094	373.44000244140625	363.45001220703125	373.0	372.5434265136719	354000
243	2021-07-09	373.9599914550781	383.3599853515625	370.2099914550781	382.6000061035156	382.1316833496094	272100
244	2021-07-12	385.6499938964844	387.3299865722656	381.1499938964844	386.95001220703125	386.47637939453125	340300
245	2021-07-13	384.6700134277344	388.75	381.94000244140625	387.45001220703125	386.97576904296875	328700
246	2021-07-14	390.32000732421875	396.32000732421875	381.3299865722656	382.8699951171875	382.4013366699219	572600
247	2021-07-15	382.6700134277344	382.75	373.55999755859375	379.510009765625	379.04547119140625	529500
248	2021-07-16	381.1099853515625	384.1199951171875	378.6400146484375	379.4599914550781	378.9955139160156	852200
249	2021-07-19	374.2799987792969	381.3399963378906	370.0899963378906	380.739990234375	380.2739562988281	383600
250	2021-07-20	382.7699890136719	394.3500061035156	379.8999938964844	392.3599853515625	391.8797302246094	368500
251	2021-07-21	392.55999755859375	405.54998779296875	392.3999938964844	405.29998779296875	404.80389404296875	319300
252	2021-07-22	403.8399963378906	407.2699890136719	399.6600036621094	405.0	404.5042724609375	311800
253	2021-07-23	407.1300048828125	415.8500061035156	404.489990234375	414.260009765625	413.7529296875	292400
254	2021-07-26	411.2699890136719	417.30999755859375	409.4200134277344	412.94000244140625	412.4345397949219	335100
255	2021-07-27	411.3900146484375	411.3900146484375	395.489990234375	407.260009765625	406.7615051269531	515600
256	2021-07-28	410.0	432.010009765625	405.1300048828125	431.0	430.4724426269531	581500
257	2021-07-29	429.2200012207031	440.9800109863281	427.9800109863281	440.05999755859375	439.5213317871094	798500
258	2021-07-30	435.6199951171875	450.9800109863281	434.0	449.260009765625	448.7100830078125	462200
259	2021-08-02	451.8399963378906	457.6000061035156	450.4599914550781	454.4599914550781	453.9037170410156	497900
260	2021-08-03	456.82000732421875	460.0	446.8900146484375	456.5400085449219	455.9811706542969	286900
261	2021-08-04	457.8500061035156	470.3399963378906	457.8500061035156	466.42999267578125	465.85906982421875	231300
262	2021-08-05	467.3699951171875	470.739990234375	459.6199951171875	463.4800109863281	462.9126892089844	362400
263	2021-08-06	458.3800048828125	462.7799987792969	455.5299987792969	461.7900085449219	461.2247619628906	218500
264	2021-08-09	461.7900085449219	464.3599853515625	454.3800048828125	459.7699890136719	459.20721435546875	203500
265	2021-08-10	462.94000244140625	462.94000244140625	452.989990234375	458.3800048828125	457.8189392089844	255600
266	2021-08-11	459.45001220703125	460.7699890136719	450.8299865722656	459.2300109863281	458.66790771484375	187500
267	2021-08-12	456.0799865722656	463.3299865722656	450.4100036621094	462.3399963378906	461.7740783691406	270100
268	2021-08-13	460.79998779296875	468.0899963378906	460.4100036621094	464.8500061035156	464.281005859375	168600
269	2021-08-16	462.1000061035156	465.010009765625	454.1499938964844	458.5299987792969	457.96875	263900
270	2021-08-17	453.8399963378906	455.3500061035156	443.30999755859375	452.6700134277344	452.1159362792969	332400
271	2021-08-18	452.82000732421875	462.9599914550781	449.0	457.9100036621094	457.3495178222656	336400
272	2021-08-19	453.1600036621094	472.3399963378906	452.510009765625	467.2200012207031	466.6481018066406	274800
273	2021-08-20	469.239990234375	477.6300048828125	467.57000732421875	476.1700134277344	475.587158203125	356500
274	2021-08-23	478.3699951171875	486.6700134277344	478.1499938964844	485.17999267578125	484.58612060546875	388300
275	2021-08-24	487.1600036621094	491.3299865722656	484.5199890136719	485.3299865722656	484.7359313964844	240200
276	2021-08-25	485.1099853515625	490.9800109863281	476.6600036621094	483.2699890136719	482.6784362792969	353700
277	2021-08-26	482.6000061035156	490.7900085449219	481.1400146484375	487.2200012207031	486.6236267089844	394700
278	2021-08-27	486.9100036621094	496.80999755859375	484.92999267578125	494.9599914550781	494.3541259765625	280100
279	2021-08-30	498.4599914550781	504.54998779296875	492.5799865722656	502.94000244140625	502.3243713378906	233900
280	2021-08-31	504.1099853515625	504.1099853515625	492.8900146484375	494.92999267578125	494.3241882324219	390200
281	2021-09-01	498.510009765625	501.54998779296875	494.1700134277344	496.0899963378906	495.4827575683594	256200
282	2021-09-02	499.8999938964844	504.0299987792969	496.989990234375	498.0199890136719	497.410400390625	297200
283	2021-09-03	497.82000732421875	503.7799987792969	496.54998779296875	502.1300048828125	501.515380859375	244000
284	2021-09-07	501.1300048828125	505.82000732421875	495.67999267578125	497.3599853515625	496.7511901855469	308900
285	2021-09-08	495.4599914550781	496.510009765625	488.95001220703125	492.05999755859375	491.45770263671875	279400
286	2021-09-09	492.75	495.2799987792969	487.67999267578125	488.3299865722656	487.73223876953125	438500
287	2021-09-10	493.989990234375	505.1400146484375	490.19000244140625	494.0199890136719	493.415283203125	304700
288	2021-09-13	497.1300048828125	497.54998779296875	482.4700012207031	489.3800048828125	488.7809753417969	300400
289	2021-09-14	491.8800048828125	497.1300048828125	486.82000732421875	495.4599914550781	494.853515625	283800
290	2021-09-15	495.6300048828125	497.44000244140625	489.92999267578125	495.989990234375	495.38287353515625	392900
291	2021-09-16	491.0799865722656	500.760009765625	490.6199951171875	498.8299865722656	498.2193908691406	411800
292	2021-09-17	496.0899963378906	503.4599914550781	488.6400146484375	497.5199890136719	496.9110107421875	811300
293	2021-09-20	487.0400085449219	489.95001220703125	480.1700134277344	488.6199951171875	488.02191162109375	500200
294	2021-09-21	492.2099914550781	495.95001220703125	485.57000732421875	492.6700134277344	492.06695556640625	328300
295	2021-09-22	495.7900085449219	508.4800109863281	493.2300109863281	507.92999267578125	507.3082580566406	339300
296	2021-09-23	507.92999267578125	521.6699829101562	504.2099914550781	517.75	517.1162719726562	374400
297	2021-09-24	518.5999755859375	521.4000244140625	512.2100219726562	517.9199829101562	517.2860107421875	201300
298	2021-09-27	513.0999755859375	516.1300048828125	505.4200134277344	509.1400146484375	508.5168151855469	181000
299	2021-09-28	498.70001220703125	500.54998779296875	487.4700012207031	490.19000244140625	489.5899963378906	374900
300	2021-09-29	492.510009765625	497.010009765625	482.6099853515625	484.6099853515625	484.6099853515625	340300
301	2021-09-30	491.3599853515625	494.0799865722656	483.95001220703125	484.67999267578125	484.67999267578125	365500
302	2021-10-01	487.2300109863281	490.1199951171875	467.69000244140625	483.0799865722656	483.0799865722656	383800
303	2021-10-04	480.0	482.7900085449219	461.2200012207031	464.010009765625	464.010009765625	397700
304	2021-10-05	468.5400085449219	470.989990234375	461.5400085449219	469.510009765625	469.510009765625	586700
305	2021-10-06	463.8500061035156	469.70001220703125	460.239990234375	466.82000732421875	466.82000732421875	249500
306	2021-10-07	472.8699951171875	479.0199890136719	471.8500061035156	472.20001220703125	472.20001220703125	221900
307	2021-10-08	473.17999267578125	476.04998779296875	467.29998779296875	468.7200012207031	468.7200012207031	260200
308	2021-10-11	465.2699890136719	472.9599914550781	460.17999267578125	460.8299865722656	460.8299865722656	186800
309	2021-10-12	464.8599853515625	466.2300109863281	459.1099853515625	461.69000244140625	461.69000244140625	243600
310	2021-10-13	467.32000732421875	469.4700012207031	461.70001220703125	465.9700012207031	465.9700012207031	248700
311	2021-10-14	472.8599853515625	480.1300048828125	472.8599853515625	480.05999755859375	480.05999755859375	222800
312	2021-10-15	483.04998779296875	487.739990234375	480.3599853515625	481.0400085449219	481.0400085449219	231500
313	2021-10-18	479.1499938964844	493.44000244140625	478.1000061035156	490.32000732421875	490.32000732421875	274700
314	2021-10-19	492.1000061035156	497.2099914550781	490.7799987792969	496.07000732421875	496.07000732421875	172300
315	2021-10-20	494.989990234375	501.6499938964844	494.510009765625	500.9700012207031	500.9700012207031	212500
316	2021-10-21	501.1199951171875	517.780029296875	500.4599914550781	517.5	517.5	265500
317	2021-10-22	519.469970703125	526.0900268554688	510.80999755859375	510.95001220703125	510.95001220703125	316900
318	2021-10-25	512.6300048828125	525.9299926757812	509.2300109863281	522.8099975585938	522.8099975585938	227700
319	2021-10-26	523.7000122070312	529.47998046875	520.260009765625	523.3200073242188	523.3200073242188	182000
320	2021-10-27	521.5	532.4099731445312	520.489990234375	525.0	525.0	301000
321	2021-10-28	528.9299926757812	551.5	521.0999755859375	549.7100219726562	549.7100219726562	432100
322	2021-10-29	512.3599853515625	527.1500244140625	500.05999755859375	525.4600219726562	525.4600219726562	626700
323	2021-11-01	527.2999877929688	534.989990234375	518.6599731445312	529.280029296875	529.280029296875	394500
324	2021-11-02	529.27001953125	536.5999755859375	521.0800170898438	535.97998046875	535.97998046875	318300
325	2021-11-03	539.0	541.25	530.780029296875	539.0599975585938	539.0599975585938	266200
326	2021-11-04	542.5499877929688	547.530029296875	529.52001953125	535.0700073242188	535.0700073242188	700900
327	2021-11-05	540.0	549.3599853515625	535.0	546.280029296875	546.280029296875	373400
328	2021-11-08	550.8599853515625	556.6799926757812	544.3900146484375	548.3499755859375	548.3499755859375	244900
329	2021-11-09	549.9199829101562	554.6599731445312	540.030029296875	553.469970703125	553.469970703125	297000
330	2021-11-10	547.3599853515625	552.3800048828125	533.0	537.5999755859375	537.5999755859375	209800
331	2021-11-11	543.72998046875	555.7999877929688	540.3300170898438	554.5900268554688	554.5900268554688	193300
332	2021-11-12	556.0	563.2899780273438	546.6699829101562	561.77001953125	561.77001953125	248300
333	2021-11-15	565.0	565.0	556.1400146484375	562.9600219726562	562.9600219726562	197500
334	2021-11-16	561.3200073242188	576.7000122070312	560.25	575.969970703125	575.969970703125	222600
335	2021-11-17	576.1900024414062	576.1900024414062	561.1599731445312	563.5499877929688	563.5499877929688	244000
336	2021-11-18	568.4500122070312	569.0700073242188	557.02001953125	560.9500122070312	560.9500122070312	223400
337	2021-11-19	560.489990234375	572.9199829101562	559.8300170898438	570.5900268554688	570.5900268554688	267900
338	2021-11-22	572.3099975585938	580.0	557.2899780273438	557.8599853515625	557.8599853515625	239500
339	2021-11-23	564.030029296875	564.030029296875	539.239990234375	545.8400268554688	545.8400268554688	303700
340	2021-11-24	538.3499755859375	552.9199829101562	531.3599853515625	552.5800170898438	552.5800170898438	269800
341	2021-11-26	545.5599975585938	556.3400268554688	530.75	535.02001953125	535.02001953125	195100
342	2021-11-29	544.8099975585938	566.2999877929688	542.3099975585938	564.3200073242188	564.3200073242188	294000
343	2021-11-30	562.4000244140625	562.489990234375	542.9299926757812	553.4600219726562	553.4600219726562	397400
344	2021-12-01	563.3499755859375	573.5999755859375	554.0	555.2000122070312	555.2000122070312	303200
345	2021-12-02	552.77001953125	562.0399780273438	546.989990234375	554.4600219726562	554.4600219726562	264800
346	2021-12-03	559.1799926757812	564.8400268554688	534.280029296875	544.6199951171875	544.6199951171875	200900