Volt/voltron/data/MRK.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	74.28434753417969	74.41793823242188	72.86259460449219	73.5687026977539	70.58928680419922	9068763
3	2020-07-27	72.9103012084961	75.51526641845703	72.81488800048828	75.31488800048828	72.26476287841797	10958307
4	2020-07-28	75.56298065185547	76.53626251220703	75.3530502319336	76.04007720947266	72.96056365966797	8494564
5	2020-07-29	75.62023162841797	76.08778381347656	75.13359069824219	75.71565246582031	72.6492919921875	6398040
6	2020-07-30	75.1240463256836	75.64885711669922	74.07442474365234	75.37213897705078	72.31968688964844	7152600
7	2020-07-31	77.18511199951172	77.93893432617188	75.52481079101562	76.56488800048828	73.4641342163086	12291154
8	2020-08-03	78.38740539550781	79.96183013916016	78.11068725585938	78.7595443725586	75.56990051269531	10601463
9	2020-08-04	78.76908111572266	78.76908111572266	77.35687255859375	77.92938995361328	74.77337646484375	7218729
10	2020-08-05	78.31106567382812	78.6927490234375	77.4332046508789	77.90076446533203	74.74590301513672	6492465
11	2020-08-06	77.72901153564453	78.61640930175781	76.88931274414062	77.33778381347656	74.20572662353516	7256562
12	2020-08-07	77.0896987915039	77.30915832519531	76.364501953125	77.30915832519531	74.17826080322266	6977584
13	2020-08-10	77.29962158203125	77.4904556274414	76.62213897705078	77.2042007446289	74.07756042480469	5782445
14	2020-08-11	78.00572204589844	78.12023162841797	76.93701934814453	77.2042007446289	74.07756042480469	7636671
15	2020-08-12	77.64312744140625	79.11259460449219	77.614501953125	78.89312744140625	75.69808197021484	7295652
16	2020-08-13	78.36832427978516	79.79962158203125	78.25381469726562	79.71373748779297	76.4854507446289	7455262
17	2020-08-14	79.56106567382812	80.56298065185547	79.36068725585938	79.65648651123047	76.43052673339844	7390496
18	2020-08-17	80.41984558105469	81.27862548828125	80.16221618652344	80.87786102294922	77.6024398803711	8764319
19	2020-08-18	81.00190734863281	81.11640930175781	79.9332046508789	80.68701934814453	77.41932678222656	6551572
20	2020-08-19	80.68701934814453	81.78434753417969	80.68701934814453	81.135498046875	77.84963989257812	6896050
21	2020-08-20	80.91603088378906	81.40267181396484	80.52481079101562	81.135498046875	77.84963989257812	6380434
22	2020-08-21	81.2022933959961	81.27862548828125	80.26717376708984	81.08778381347656	77.80386352539062	6890495
23	2020-08-24	81.2977066040039	81.55534362792969	80.61068725585938	81.50763702392578	78.20671081542969	7582280
24	2020-08-25	81.97518920898438	82.33778381347656	81.2977066040039	81.75572204589844	78.44474792480469	10245982
25	2020-08-26	81.40267181396484	81.75572204589844	80.78244018554688	81.62213897705078	78.31657409667969	7844175
26	2020-08-27	81.53626251220703	82.21373748779297	81.1832046508789	81.88931274414062	78.57292938232422	6464902
27	2020-08-28	81.94656372070312	81.94656372070312	81.02098846435547	81.72709655761719	78.41727447509766	6134049
28	2020-08-31	81.67938995361328	81.99427795410156	81.2404556274414	81.364501953125	78.06937408447266	7929273
29	2020-09-01	81.44084167480469	81.87023162841797	80.07633972167969	80.56298065185547	77.3003158569336	6797433
30	2020-09-02	80.61068725585938	83.21565246582031	80.4103012084961	82.94847106933594	79.58919525146484	11571597
31	2020-09-03	83.67366027832031	83.77862548828125	81.04962158203125	81.57442474365234	78.27078247070312	12983672
32	2020-09-04	81.63167572021484	82.9103012084961	80.39122009277344	81.33587646484375	78.04190063476562	9359688
33	2020-09-08	82.00381469726562	82.00381469726562	79.19847106933594	79.51335906982422	76.29320526123047	9095592
34	2020-09-09	79.9332046508789	81.88931274414062	79.8282470703125	80.99236297607422	77.7123031616211	8862307
35	2020-09-10	80.84923553466797	80.99236297607422	79.46565246582031	79.74236297607422	76.5129165649414	6907578
36	2020-09-11	80.0	80.99236297607422	79.9427490234375	80.61068725585938	77.34607696533203	7171254
37	2020-09-14	80.34351348876953	81.2022933959961	79.89503479003906	80.30534362792969	77.613525390625	8575994
38	2020-09-15	80.84923553466797	81.26908111572266	79.8187026977539	80.3530502319336	77.65963745117188	10826678
39	2020-09-16	80.62976837158203	82.15648651123047	80.62976837158203	81.65076446533203	78.91384887695312	10380230
40	2020-09-17	81.46946716308594	81.84160614013672	80.58206176757812	81.71755981445312	78.97840881347656	8090455
41	2020-09-18	81.65076446533203	82.34732818603516	81.04962158203125	81.87976837158203	79.13518524169922	12308446
42	2020-09-21	81.03053283691406	81.4312973022461	78.33015441894531	79.32251739501953	76.66364288330078	10445311
43	2020-09-22	79.29389190673828	79.74236297607422	78.43511199951172	79.14122009277344	76.4884262084961	8143170
44	2020-09-23	79.28434753417969	79.98091888427734	78.7977066040039	78.84542083740234	76.2025375366211	7085842
45	2020-09-24	78.3396987915039	79.65648651123047	78.10114288330078	79.34160614013672	76.68209838867188	7844280
46	2020-09-25	78.38740539550781	79.42748260498047	78.05343627929688	79.13167572021484	76.47919464111328	6932101
47	2020-09-28	79.38931274414062	79.86640930175781	78.77862548828125	78.96946716308594	76.32243347167969	6123674
48	2020-09-29	78.89312744140625	79.34160614013672	77.95801544189453	78.14885711669922	75.5293197631836	6742413
49	2020-09-30	78.49236297607422	79.50381469726562	78.26335906982422	79.15076446533203	76.49764251708984	11593605
50	2020-10-01	79.37023162841797	79.52290344238281	77.52862548828125	77.90076446533203	75.28954315185547	8410305
51	2020-10-02	77.09923553466797	77.99618530273438	76.76526641845703	77.09923553466797	74.51487731933594	5255406
52	2020-10-05	77.5095443725586	77.80534362792969	76.92748260498047	77.51908111572266	74.920654296875	8807182
53	2020-10-06	77.41412353515625	77.42366027832031	75.87786102294922	75.98282623291016	73.43589782714844	10273230
54	2020-10-07	76.4217529296875	76.66984558105469	75.86832427978516	76.3740463256836	73.81400299072266	9845226
55	2020-10-08	76.70801544189453	78.08206176757812	76.4885482788086	76.79389190673828	74.21977233886719	9217160
56	2020-10-09	77.17557525634766	77.36640930175781	76.38359069824219	76.67938995361328	74.10911560058594	5956098
57	2020-10-12	76.82251739501953	77.02290344238281	76.25	76.67938995361328	74.10911560058594	8276370
58	2020-10-13	76.62213897705078	77.22328186035156	76.3740463256836	77.01335906982422	74.431884765625	9125774
59	2020-10-14	77.1469497680664	77.22328186035156	76.40267181396484	76.82251739501953	74.2474365234375	9166122
60	2020-10-15	76.14503479003906	76.27862548828125	75.1717529296875	75.43893432617188	72.91023254394531	9151974
61	2020-10-16	75.66793823242188	76.62213897705078	75.48664093017578	76.17366027832031	73.6203384399414	7903492
62	2020-10-19	76.45037841796875	76.80343627929688	74.74236297607422	75.0667953491211	72.55056762695312	8614455
63	2020-10-20	75.3530502319336	75.3530502319336	74.50381469726562	74.68511199951172	72.18168640136719	11144746
64	2020-10-21	74.67557525634766	75.2385482788086	74.45610809326172	74.49427795410156	71.99724578857422	9689808
65	2020-10-22	74.52290344238281	75.81106567382812	74.52290344238281	75.58206176757812	73.04856872558594	6075990
66	2020-10-23	75.62976837158203	76.92748260498047	75.62976837158203	76.17366027832031	73.6203384399414	7309381
67	2020-10-26	75.69656372070312	76.14503479003906	74.67557525634766	75.22901153564453	72.70735168457031	9122840
68	2020-10-27	75.31488800048828	76.55534362792969	74.41793823242188	74.41793823242188	71.92346954345703	12241374
69	2020-10-28	73.59732818603516	74.16984558105469	72.53816986083984	72.69084167480469	70.25425720214844	8989954
70	2020-10-29	72.6812973022461	73.08206176757812	71.25	72.41412353515625	69.98681640625	9314310
71	2020-10-30	71.92748260498047	72.41412353515625	70.55343627929688	71.76526641845703	69.35970306396484	11096748
72	2020-11-02	72.94847106933594	73.3396987915039	72.17557525634766	73.19656372070312	70.74303436279297	8145475
73	2020-11-03	73.9217529296875	74.6469497680664	73.24427795410156	73.3969497680664	70.93669891357422	7693578
74	2020-11-04	76.27862548828125	79.09351348876953	75.8969497680664	76.92748260498047	74.34889221191406	14731422
75	2020-11-05	78.30152893066406	79.1030502319336	76.75572204589844	76.77481079101562	74.20133972167969	9277210
76	2020-11-06	75.81106567382812	77.42366027832031	75.81106567382812	76.67938995361328	74.10911560058594	6945515
77	2020-11-09	80.8969497680664	81.26908111572266	76.66984558105469	76.81298065185547	74.23822021484375	11184046
78	2020-11-10	78.03434753417969	78.27290344238281	77.29962158203125	77.39503479003906	74.80076599121094	8593914
79	2020-11-11	78.12023162841797	78.12023162841797	76.89885711669922	77.34732818603516	74.75465393066406	5741678
80	2020-11-12	76.86068725585938	77.29007720947266	75.4103012084961	76.2022933959961	73.64800262451172	7464799
81	2020-11-13	76.56488800048828	78.10114288330078	76.0687026977539	77.3759536743164	74.7823257446289	7694206
82	2020-11-16	77.5095443725586	78.13931274414062	76.04962158203125	76.50763702392578	73.94312286376953	9503474
83	2020-11-17	77.34732818603516	78.20610809326172	76.72709655761719	77.76717376708984	75.16043853759766	9509133
84	2020-11-18	77.70037841796875	78.21565246582031	76.55534362792969	76.57442474365234	74.0076675415039	8678174
85	2020-11-19	77.07061004638672	77.07061004638672	75.69656372070312	76.70801544189453	74.13678741455078	7037110
86	2020-11-20	76.78434753417969	77.10877990722656	76.0782470703125	76.76526641845703	74.19210815429688	8415440
87	2020-11-23	76.91793823242188	77.4427490234375	75.74427795410156	76.6030502319336	74.03533172607422	9498548
88	2020-11-24	76.35496520996094	77.18511199951172	76.02098846435547	76.46946716308594	73.90621948242188	12790840
89	2020-11-25	76.46946716308594	76.77481079101562	75.9542007446289	76.39312744140625	73.83244323730469	6023590
90	2020-11-27	76.62213897705078	76.98473358154297	75.91603088378906	76.2022933959961	73.64800262451172	5644528
91	2020-11-30	76.33587646484375	76.85114288330078	75.77290344238281	76.70801544189453	74.13678741455078	14501910
92	2020-12-01	77.24236297607422	78.6832046508789	77.11832427978516	77.81488800048828	75.20655059814453	10166543
93	2020-12-02	78.18701934814453	78.95037841796875	77.5667953491211	78.08206176757812	75.46476745605469	7165805
94	2020-12-03	78.18701934814453	78.21565246582031	77.11832427978516	77.71946716308594	75.11432647705078	7085109
95	2020-12-04	77.42366027832031	78.20610809326172	77.39503479003906	78.18701934814453	75.56620788574219	8651554
96	2020-12-07	78.30152893066406	79.6469497680664	78.29198455810547	78.73091888427734	76.09188079833984	8829190
97	2020-12-08	78.52098846435547	79.90457916259766	78.49236297607422	79.37023162841797	76.70975494384766	8664969
98	2020-12-09	79.98091888427734	80.03816986083984	78.7595443725586	79.6469497680664	76.9771957397461	7168320
99	2020-12-10	79.8282470703125	80.09542083740234	78.9312973022461	79.18893432617188	76.53453063964844	7349205
100	2020-12-11	79.05534362792969	79.59923553466797	78.7404556274414	79.1603012084961	76.50686645507812	7979158
101	2020-12-14	78.84542083740234	79.27481079101562	76.3740463256836	76.64122009277344	74.65716552734375	13139300
102	2020-12-15	76.81298065185547	77.3282470703125	76.33587646484375	76.79389190673828	74.8058853149414	10087838
103	2020-12-16	76.6030502319336	77.05152893066406	76.00190734863281	76.17366027832031	74.20171356201172	9487649
104	2020-12-17	76.70801544189453	76.87023162841797	76.03053283691406	76.16412353515625	74.19242095947266	11710038
105	2020-12-18	76.05915832519531	76.50763702392578	74.85687255859375	75.88740539550781	73.92286682128906	33161759
106	2020-12-21	75.19084167480469	75.69656372070312	74.17938995361328	75.65839385986328	73.69978332519531	11140764
107	2020-12-22	75.37213897705078	76.32633972167969	74.65648651123047	75.78244018554688	73.82061767578125	9052414
108	2020-12-23	75.94465637207031	76.74618530273438	75.92557525634766	76.10687255859375	74.13665771484375	6056078
109	2020-12-24	76.33587646484375	76.74618530273438	76.21183013916016	76.46946716308594	74.48985290527344	2957456
110	2020-12-28	76.95610809326172	77.42366027832031	76.45992279052734	76.76526641845703	74.77799987792969	4804242
111	2020-12-29	77.09923553466797	77.8530502319336	77.06106567382812	77.69084167480469	75.67961120605469	5708037
112	2020-12-30	77.91984558105469	77.98664093017578	76.85114288330078	76.89885711669922	74.90814208984375	5933357
113	2020-12-31	76.94656372070312	78.18701934814453	76.69847106933594	78.05343627929688	76.03282165527344	5511118
114	2021-01-04	78.24427795410156	78.33015441894531	76.22137451171875	77.25190734863281	75.25204467773438	10502637
115	2021-01-05	76.97518920898438	77.6717529296875	76.25	77.385498046875	75.3821792602539	10956526
116	2021-01-06	76.88931274414062	78.95037841796875	76.63167572021484	78.60687255859375	76.57193756103516	10521396
117	2021-01-07	78.76908111572266	80.50572204589844	78.31106567382812	80.1717529296875	78.09629821777344	10447931
118	2021-01-08	80.50572204589844	80.50572204589844	78.76908111572266	79.22709655761719	77.17610168457031	9563105
119	2021-01-11	79.67557525634766	81.67938995361328	79.43701934814453	81.10687255859375	79.00720977783203	13488179
120	2021-01-12	81.22137451171875	81.2404556274414	78.76908111572266	79.28434753417969	77.23187255859375	10128606
121	2021-01-13	79.55152893066406	79.55152893066406	78.4542007446289	78.5687026977539	76.53474426269531	10093812
122	2021-01-14	78.64503479003906	79.00763702392578	78.12976837158203	78.40648651123047	76.3767318725586	11366398
123	2021-01-15	78.09160614013672	79.67557525634766	77.82442474365234	79.56106567382812	77.50142669677734	10203538
124	2021-01-19	79.74236297607422	80.0572509765625	78.8740463256836	79.37976837158203	77.32481384277344	8467316
125	2021-01-20	79.43701934814453	79.72328186035156	78.50190734863281	78.6832046508789	76.64628601074219	11097901
126	2021-01-21	78.06298065185547	78.53053283691406	77.25190734863281	77.46183013916016	75.45653533935547	9043716
127	2021-01-22	77.18511199951172	77.70037841796875	77.06106567382812	77.27098846435547	75.2706298828125	9436926
128	2021-01-25	77.01335906982422	77.47137451171875	76.39312744140625	77.4332046508789	75.42864227294922	9957677
129	2021-01-26	77.4332046508789	77.4332046508789	76.45992279052734	76.57442474365234	74.59210205078125	7748283
130	2021-01-27	76.2022933959961	76.40267181396484	73.32061004638672	73.54007720947266	71.63630676269531	16230376
131	2021-01-28	73.54962158203125	74.91412353515625	73.54007720947266	74.35114288330078	72.42638397216797	12972039
132	2021-01-29	74.41793823242188	74.78053283691406	72.89122009277344	73.54007720947266	71.63630676269531	10671470
133	2021-02-01	74.41793823242188	74.74236297607422	73.7977066040039	73.8167953491211	71.9058609008789	8224599
134	2021-02-02	74.22709655761719	75.30534362792969	74.14122009277344	74.20801544189453	72.28694915771484	9866710
135	2021-02-03	74.08396911621094	74.57061004638672	73.61640930175781	73.77862548828125	71.8686752319336	10034810
136	2021-02-04	73.44465637207031	73.48282623291016	72.08015441894531	72.5477066040039	70.66962432861328	18867563
137	2021-02-05	72.92938995361328	73.4542007446289	71.95610809326172	72.3282470703125	70.45584869384766	13901825
138	2021-02-08	72.3759536743164	72.70037841796875	71.2404556274414	71.6030502319336	69.74942016601562	16718534
139	2021-02-09	71.6603012084961	71.72709655761719	70.9542007446289	71.6030502319336	69.74942016601562	13484616
140	2021-02-10	71.87023162841797	71.92748260498047	71.1259536743164	71.45992279052734	69.61000061035156	11721566
141	2021-02-11	71.38359069824219	71.6603012084961	70.83015441894531	71.3167953491211	69.4705810546875	8780982
142	2021-02-12	71.2977066040039	71.66984558105469	71.1259536743164	71.56488800048828	69.71224212646484	6738116
143	2021-02-16	71.91793823242188	71.97518920898438	70.65839385986328	70.84923553466797	69.01512908935547	9734453
144	2021-02-17	71.04962158203125	72.57633972167969	70.96373748779297	72.08015441894531	70.21417236328125	13876463
145	2021-02-18	71.82251739501953	72.40457916259766	71.6030502319336	71.95610809326172	70.09333801269531	10004627
146	2021-02-19	71.98473358154297	72.05152893066406	70.85877990722656	70.90648651123047	69.07089233398438	12388198
147	2021-02-22	71.08778381347656	71.62213897705078	70.3530502319336	71.49809265136719	69.64717864990234	8612464
148	2021-02-23	71.84160614013672	72.48091888427734	71.04962158203125	71.1259536743164	69.28467559814453	10900458
149	2021-02-24	71.3740463256836	71.82251739501953	70.98282623291016	71.15457916259766	69.31256866455078	9838834
150	2021-02-25	70.81106567382812	71.56488800048828	70.68701934814453	71.2022933959961	69.35904693603516	10906955
151	2021-02-26	71.03053283691406	71.28816986083984	69.21755981445312	69.29389190673828	67.50004577636719	17644862
152	2021-03-01	69.85687255859375	70.02862548828125	68.8740463256836	69.06488800048828	67.27696990966797	12594864
153	2021-03-02	69.50381469726562	70.1240463256836	69.08396911621094	69.51335906982422	67.71383666992188	16047290
154	2021-03-03	69.48473358154297	70.3530502319336	69.1030502319336	69.9427490234375	68.1321029663086	13939972
155	2021-03-04	69.8282470703125	69.96183013916016	68.43511199951172	68.864501953125	67.08177185058594	15975188
156	2021-03-05	69.18893432617188	70.0477066040039	68.71183013916016	69.78053283691406	67.97409057617188	12241164
157	2021-03-08	70.96373748779297	72.09923553466797	70.03816986083984	70.77290344238281	68.94076538085938	15391347
158	2021-03-09	71.14503479003906	72.00381469726562	70.73473358154297	70.74427795410156	68.91288757324219	14189920
159	2021-03-10	71.33587646484375	71.78434753417969	70.70610809326172	71.33587646484375	69.48916625976562	12827310
160	2021-03-11	71.45992279052734	71.90839385986328	71.17366027832031	71.21183013916016	69.36832427978516	13205324
161	2021-03-12	70.63931274414062	71.45992279052734	70.60114288330078	71.1832046508789	69.9496841430664	11493940
162	2021-03-15	72.04198455810547	73.05343627929688	71.64122009277344	72.7385482788086	71.47807312011719	17999295
163	2021-03-16	72.66221618652344	73.635498046875	72.65267181396484	73.29198455810547	72.02191925048828	15697887
164	2021-03-17	73.21565246582031	73.95037841796875	72.4904556274414	73.7595443725586	72.48137664794922	17533878
165	2021-03-18	73.72137451171875	74.60877990722656	73.67366027832031	73.73091888427734	72.4532470703125	14274179
166	2021-03-19	73.71183013916016	74.66603088378906	72.53816986083984	73.95992279052734	72.67828369140625	58225203
167	2021-03-22	72.3282470703125	74.42748260498047	72.08015441894531	73.95992279052734	72.67828369140625	11352879
168	2021-03-23	73.55915832519531	73.77862548828125	72.5477066040039	72.77671813964844	71.51558685302734	11651245
169	2021-03-24	72.58587646484375	73.16793823242188	72.4332046508789	72.74809265136719	71.4874496459961	9135416
170	2021-03-25	72.91984558105469	73.10114288330078	71.86068725585938	72.58587646484375	71.32804870605469	10700918
171	2021-03-26	72.66221618652344	73.9217529296875	72.3759536743164	73.84542083740234	72.56575775146484	10389767
172	2021-03-29	73.77862548828125	74.9522933959961	73.635498046875	74.71373748779297	73.41902923583984	11448562
173	2021-03-30	74.42748260498047	74.50381469726562	73.27290344238281	73.43511199951172	72.16256713867188	10123366
174	2021-03-31	73.5687026977539	74.13167572021484	73.12976837158203	73.55915832519531	72.28446197509766	13598219
175	2021-04-01	73.6259536743164	73.91221618652344	73.30152893066406	73.55915832519531	72.28446197509766	9121373
176	2021-04-05	73.96946716308594	74.34160614013672	73.26335906982422	73.47328186035156	72.2000732421875	9828144
177	2021-04-06	73.38740539550781	73.41603088378906	72.17557525634766	72.3187026977539	71.06550598144531	13394698
178	2021-04-07	72.59542083740234	72.90076446533203	72.25190734863281	72.63359069824219	71.37493133544922	8970566
179	2021-04-08	72.59542083740234	72.90076446533203	71.83206176757812	72.03244018554688	70.7842025756836	12007984
180	2021-04-09	72.05152893066406	72.88167572021484	71.97518920898438	72.81488800048828	71.55308532714844	8177439
181	2021-04-12	72.87213897705078	73.09160614013672	72.5	72.72901153564453	71.46869659423828	9970672
182	2021-04-13	72.4904556274414	73.24427795410156	72.39503479003906	72.92938995361328	71.66561126708984	8627346
183	2021-04-14	72.80534362792969	73.27290344238281	72.53816986083984	72.90076446533203	71.6374740600586	8415545
184	2021-04-15	72.5667953491211	73.78816986083984	72.5667953491211	73.14885711669922	71.88127136230469	14541734
185	2021-04-16	73.71183013916016	74.18893432617188	73.30152893066406	73.9217529296875	72.6407699584961	12512806
186	2021-04-19	74.14122009277344	74.22709655761719	73.44465637207031	74.1030502319336	72.81892395019531	8536903
187	2021-04-20	74.12213897705078	75.51526641845703	74.12213897705078	74.97137451171875	73.67221069335938	11009345
188	2021-04-21	75.31488800048828	75.84923553466797	75.0667953491211	75.60114288330078	74.29106140136719	11817248
189	2021-04-22	75.38167572021484	75.43893432617188	74.00763702392578	74.38931274414062	73.10022735595703	13330560
190	2021-04-23	74.29389190673828	74.61832427978516	73.91221618652344	74.31298065185547	73.02522277832031	8598840
191	2021-04-26	74.29389190673828	74.34160614013672	73.7595443725586	73.97901153564453	72.6970443725586	7834219
192	2021-04-27	73.8740463256836	74.37023162841797	73.6832046508789	73.8167953491211	72.53763580322266	9095802
193	2021-04-28	74.05534362792969	74.45610809326172	73.3396987915039	73.55915832519531	72.28446197509766	11628398
194	2021-04-29	72.04198455810547	72.27098846435547	69.51335906982422	70.30534362792969	69.0870361328125	30602753
195	2021-04-30	70.20992279052734	71.64122009277344	70.114501953125	71.08778381347656	69.85591125488281	18052114
196	2021-05-03	70.85877990722656	72.53816986083984	70.82061004638672	72.5	71.24365997314453	12543302
197	2021-05-04	72.59542083740234	72.96755981445312	72.07061004638672	72.5095443725586	71.25303649902344	10418587
198	2021-05-05	72.614501953125	74.16984558105469	72.27098846435547	74.14122009277344	72.85643768310547	16795143
199	2021-05-06	73.89312744140625	74.29389190673828	73.17748260498047	74.21755981445312	72.93144989013672	12871641
200	2021-05-07	74.43701934814453	75.0572509765625	74.32251739501953	74.8187026977539	73.52217864990234	12237496
201	2021-05-10	75.20992279052734	75.55343627929688	74.58015441894531	74.5896987915039	73.2971420288086	10939758
202	2021-05-11	74.26526641845703	75.0572509765625	73.61640930175781	73.91221618652344	72.63140869140625	12148102
203	2021-05-12	74.15076446533203	74.9332046508789	73.7595443725586	74.42748260498047	73.13774108886719	13379711
204	2021-05-13	74.32251739501953	75.37213897705078	74.08396911621094	75.08587646484375	73.78472137451172	10830451
205	2021-05-14	75.43893432617188	75.52481079101562	74.63740539550781	74.7042007446289	73.40966796875	8273122
206	2021-05-17	75.0667953491211	76.49809265136719	74.9904556274414	76.21183013916016	74.89116668701172	12532508
207	2021-05-18	75.70610809326172	76.14503479003906	75.27671813964844	75.74427795410156	74.43171691894531	7943106
208	2021-05-19	75.31488800048828	75.76335906982422	74.37976837158203	75.72518920898438	74.41295623779297	9132796
209	2021-05-20	75.31488800048828	76.32633972167969	75.28626251220703	76.0114517211914	74.69425964355469	7345222
210	2021-05-21	76.26908111572266	76.6603012084961	75.45801544189453	75.55343627929688	74.24417877197266	10863987
211	2021-05-24	75.88740539550781	76.00190734863281	75.34351348876953	75.4103012084961	74.10353088378906	8737910
212	2021-05-25	75.38167572021484	75.62023162841797	73.91221618652344	73.95037841796875	72.66889953613281	14331714
213	2021-05-26	73.99809265136719	74.20801544189453	73.44465637207031	73.6927490234375	72.41573333740234	9686454
214	2021-05-27	73.95037841796875	74.0457992553711	72.40457916259766	72.4427490234375	71.18739318847656	17675149
215	2021-05-28	72.53816986083984	72.90076446533203	72.3282470703125	72.41412353515625	71.15927124023438	13969735
216	2021-06-01	72.57633972167969	72.65267181396484	71.59351348876953	71.73664093017578	70.49352264404297	15798914
217	2021-06-02	71.86068725585938	72.60496520996094	71.82251739501953	72.39503479003906	71.14051055908203	11830453
218	2021-06-03	73.22000122070312	74.0	72.9000015258789	73.91000366210938	72.62922668457031	15974400
219	2021-06-04	74.19999694824219	74.4800033569336	73.9000015258789	74.11000061035156	72.82575988769531	12728500
220	2021-06-07	74.13999938964844	74.19999694824219	72.77999877929688	72.80000305175781	71.53845977783203	16794400
221	2021-06-08	72.94999694824219	73.16999816894531	72.08000183105469	72.4000015258789	71.14539337158203	13657700
222	2021-06-09	73.0	74.30000305175781	72.94999694824219	74.04000091552734	72.75697326660156	12258700
223	2021-06-10	75.2300033569336	76.47000122070312	74.73999786376953	76.13999938964844	74.8205795288086	17236700
224	2021-06-11	76.70999908447266	76.86000061035156	75.61000061035156	76.2699966430664	74.94832611083984	13928400
225	2021-06-14	75.73999786376953	75.80000305175781	74.87999725341797	75.44999694824219	74.77983093261719	7841400
226	2021-06-15	75.5	75.7699966430664	74.72000122070312	75.69999694824219	75.0276107788086	14185700
227	2021-06-16	76.22000122070312	77.55000305175781	76.19000244140625	76.61000061035156	75.92953491210938	17576900
228	2021-06-17	76.33999633789062	77.47000122070312	75.98999786376953	77.2300033569336	76.54402923583984	14233200
229	2021-06-18	76.73999786376953	77.22000122070312	76.16000366210938	76.61000061035156	75.92953491210938	19351900
230	2021-06-21	76.88999938964844	77.29000091552734	76.55000305175781	76.75	76.06829071044922	10880800
231	2021-06-22	76.58999633789062	76.73999786376953	76.01000213623047	76.19000244140625	75.51326751708984	10957500
232	2021-06-23	75.8499984741211	76.26000213623047	75.55000305175781	75.58000183105469	74.90868377685547	9539100
233	2021-06-24	75.7300033569336	76.63999938964844	75.7300033569336	76.36000061035156	75.68175506591797	8601900
234	2021-06-25	76.05999755859375	77.97000122070312	76.05000305175781	77.19999694824219	76.51428985595703	50285200
235	2021-06-28	77.25	77.73999786376953	76.79000091552734	76.86000061035156	76.17731475830078	8796200
236	2021-06-29	77.0	77.33000183105469	76.81999969482422	77.20999908447266	76.52420043945312	7696600
237	2021-06-30	77.4000015258789	78.08999633789062	77.2300033569336	77.7699966430664	77.0792236328125	13811900
238	2021-07-01	77.6500015258789	78.1500015258789	77.51000213623047	77.98999786376953	77.29727172851562	9212000
239	2021-07-02	78.04000091552734	78.7699966430664	77.76000213623047	78.5999984741211	77.90185546875	7668000
240	2021-07-06	78.13999938964844	78.3499984741211	77.55999755859375	78.11000061035156	77.41620635986328	6720500
241	2021-07-07	78.41000366210938	78.61000061035156	78.12999725341797	78.55999755859375	77.86221313476562	8275100
242	2021-07-08	77.7699966430664	78.30000305175781	77.30999755859375	78.12000274658203	77.4261245727539	8400400
243	2021-07-09	78.41999816894531	78.69000244140625	77.94000244140625	77.98999786376953	77.29727172851562	6006500
244	2021-07-12	77.55000305175781	78.43000030517578	77.38999938964844	77.55000305175781	76.8611831665039	11087900
245	2021-07-13	77.4000015258789	77.7699966430664	77.23999786376953	77.61000061035156	76.920654296875	6465800
246	2021-07-14	77.5999984741211	77.72000122070312	76.87999725341797	77.62000274658203	76.9305648803711	7163200
247	2021-07-15	77.62000274658203	78.04000091552734	77.20999908447266	77.9000015258789	77.20807647705078	7041300
248	2021-07-16	78.01000213623047	78.37999725341797	77.62999725341797	78.0199966430664	77.3270034790039	7638200
249	2021-07-19	77.80999755859375	78.33999633789062	76.1500015258789	77.05000305175781	76.36563110351562	9830600
250	2021-07-20	77.19000244140625	78.12999725341797	75.94999694824219	76.16999816894531	75.49343872070312	11627600
251	2021-07-21	76.31999969482422	76.45999908447266	75.63999938964844	76.38999938964844	75.71148681640625	7429300
252	2021-07-22	76.5999984741211	76.79000091552734	76.08000183105469	76.52999877929688	75.8502426147461	8708900
253	2021-07-23	76.80000305175781	77.68000030517578	76.7300033569336	77.54000091552734	76.85127258300781	6560800
254	2021-07-26	77.45999908447266	77.61000061035156	76.95999908447266	77.23999786376953	76.5539321899414	5071800
255	2021-07-27	77.16999816894531	78.12999725341797	76.73999786376953	77.8499984741211	77.15851593017578	8136000
256	2021-07-28	77.86000061035156	78.66999816894531	77.47000122070312	78.33000183105469	77.6342544555664	11037900
257	2021-07-29	77.55000305175781	77.91999816894531	76.80999755859375	76.93000030517578	76.24668884277344	11583000
258	2021-07-30	77.12000274658203	77.76000213623047	76.7699966430664	76.87000274658203	76.18722534179688	13003400
259	2021-08-02	76.93000030517578	77.26000213623047	76.13999938964844	76.18000030517578	75.50334930419922	9083400
260	2021-08-03	76.36000061035156	76.80999755859375	76.19000244140625	76.41000366210938	75.73131561279297	9952400
261	2021-08-04	76.48999786376953	76.48999786376953	75.45999908447266	75.4800033569336	74.8095703125	10893400
262	2021-08-05	75.5199966430664	75.69000244140625	74.93000030517578	75.58999633789062	74.91858673095703	8701600
263	2021-08-06	75.62000274658203	75.66000366210938	74.98999786376953	75.44000244140625	74.76992797851562	8667800
264	2021-08-09	75.8499984741211	76.22000122070312	75.0	75.31999969482422	74.65099334716797	7867000
265	2021-08-10	75.1500015258789	75.36000061035156	74.81999969482422	75.19000244140625	74.52214813232422	11243100
266	2021-08-11	75.58000183105469	75.7699966430664	75.13999938964844	75.20999908447266	74.5419692993164	6952200
267	2021-08-12	75.12000274658203	76.05999755859375	75.05999755859375	76.04000091552734	75.36459350585938	6077100
268	2021-08-13	76.36000061035156	76.7699966430664	76.22000122070312	76.72000122070312	76.03855895996094	6809500
269	2021-08-16	76.7300033569336	78.01000213623047	76.63999938964844	77.93000030517578	77.23780822753906	9368400
270	2021-08-17	77.9000015258789	79.05999755859375	77.83000183105469	78.83000183105469	78.12981414794922	10311600
271	2021-08-18	78.87999725341797	79.06999969482422	77.75	77.79000091552734	77.09905242919922	7459100
272	2021-08-19	77.70999908447266	79.13999938964844	77.70999908447266	78.45999908447266	77.76309967041016	8865400
273	2021-08-20	78.52999877929688	79.19999694824219	78.22000122070312	78.68000030517578	77.98114776611328	6283400
274	2021-08-23	79.11000061035156	79.2300033569336	78.33999633789062	78.37999725341797	77.68380737304688	6492600
275	2021-08-24	78.2699966430664	78.2699966430664	77.54000091552734	77.72000122070312	77.02967834472656	8698100
276	2021-08-25	77.80999755859375	77.80999755859375	76.4000015258789	77.06999969482422	76.38544464111328	7045800
277	2021-08-26	77.11000061035156	77.31999969482422	76.51000213623047	76.56999969482422	75.88988494873047	6640400
278	2021-08-27	76.80999755859375	76.97000122070312	76.16999816894531	76.30000305175781	75.6222915649414	6006500
279	2021-08-30	76.30000305175781	76.83999633789062	76.20999908447266	76.5	75.82051086425781	7339700
280	2021-08-31	76.79000091552734	77.0999984741211	76.02999877929688	76.29000091552734	75.61237335205078	10949500
281	2021-09-01	76.22000122070312	76.80000305175781	75.83000183105469	76.18000030517578	75.50334930419922	9187200
282	2021-09-02	76.4800033569336	77.13999938964844	76.16999816894531	77.12000274658203	76.43500518798828	6559400
283	2021-09-03	77.26000213623047	77.37999725341797	76.69000244140625	77.26000213623047	76.57376098632812	6629800
284	2021-09-07	76.58999633789062	76.87000274658203	75.16999816894531	75.9800033569336	75.30513000488281	13979500
285	2021-09-08	75.97000122070312	75.97000122070312	74.80000305175781	75.36000061035156	74.69063568115234	8243000
286	2021-09-09	75.19000244140625	75.19000244140625	73.5999984741211	73.81999969482422	73.16431427001953	14628700
287	2021-09-10	73.9800033569336	74.20999908447266	73.12000274658203	73.44999694824219	72.79759979248047	11082600
288	2021-09-13	73.7699966430664	73.83000183105469	72.86000061035156	73.18000030517578	72.52999877929688	11245200
289	2021-09-14	73.05000305175781	73.13999938964844	72.05999755859375	72.11000061035156	72.11000061035156	15202800
290	2021-09-15	72.08000183105469	73.1500015258789	71.87999725341797	72.80999755859375	72.80999755859375	12555900
291	2021-09-16	73.0199966430664	73.0199966430664	71.69000244140625	71.97000122070312	71.97000122070312	14818900
292	2021-09-17	71.19000244140625	72.0	70.88999938964844	71.68000030517578	71.68000030517578	43406600
293	2021-09-20	71.16000366210938	72.61000061035156	71.12000274658203	71.93000030517578	71.93000030517578	15989400
294	2021-09-21	72.4800033569336	72.68000030517578	71.7699966430664	71.97000122070312	71.97000122070312	11995900
295	2021-09-22	72.33000183105469	72.41000366210938	71.86000061035156	72.04000091552734	72.04000091552734	9028700
296	2021-09-23	72.68000030517578	74.04000091552734	72.56999969482422	73.05000305175781	73.05000305175781	12813500
297	2021-09-24	73.58999633789062	74.62999725341797	73.3499984741211	73.61000061035156	73.61000061035156	14714700
298	2021-09-27	73.51000213623047	74.2699966430664	73.33999633789062	73.36000061035156	73.36000061035156	8630600
299	2021-09-28	73.55000305175781	73.81999969482422	72.66000366210938	73.31999969482422	73.31999969482422	11836200
300	2021-09-29	73.61000061035156	75.69999694824219	73.58000183105469	75.08999633789062	75.08999633789062	16054500
301	2021-09-30	75.58000183105469	76.6500015258789	75.0999984741211	75.11000061035156	75.11000061035156	16248600
302	2021-10-01	81.55999755859375	84.33999633789062	80.62999725341797	81.4000015258789	81.4000015258789	102497300
303	2021-10-04	84.16999816894531	84.55999755859375	82.41999816894531	83.0999984741211	83.0999984741211	53553300
304	2021-10-05	82.77999877929688	83.38999938964844	81.30000305175781	81.5999984741211	81.5999984741211	28977800
305	2021-10-06	81.5	81.68000030517578	80.1500015258789	80.66000366210938	80.66000366210938	17608000
306	2021-10-07	81.54000091552734	82.66999816894531	81.02999877929688	81.94000244140625	81.94000244140625	14190500
307	2021-10-08	81.66999816894531	81.80000305175781	80.52999877929688	80.62999725341797	80.62999725341797	12114700
308	2021-10-11	81.63999938964844	81.63999938964844	79.87000274658203	79.93000030517578	79.93000030517578	11279700
309	2021-10-12	80.18000030517578	80.18000030517578	79.25	79.58999633789062	79.58999633789062	10945000
310	2021-10-13	79.58999633789062	79.66000366210938	78.77999877929688	78.94999694824219	78.94999694824219	9462600
311	2021-10-14	78.97000122070312	79.66999816894531	77.9800033569336	78.33000183105469	78.33000183105469	14607900
312	2021-10-15	78.19999694824219	79.05999755859375	77.9800033569336	78.33000183105469	78.33000183105469	12865300
313	2021-10-18	78.73999786376953	78.73999786376953	77.11000061035156	77.1500015258789	77.1500015258789	13075500
314	2021-10-19	78.7300033569336	79.5199966430664	78.11000061035156	79.48999786376953	79.48999786376953	15577100
315	2021-10-20	79.31999969482422	81.25	79.30999755859375	81.06999969482422	81.06999969482422	11465500
316	2021-10-21	81.11000061035156	81.26000213623047	80.27999877929688	81.16999816894531	81.16999816894531	9893600
317	2021-10-22	81.1500015258789	81.4800033569336	80.87999725341797	81.1500015258789	81.1500015258789	7543600
318	2021-10-25	81.02999877929688	81.72000122070312	79.94999694824219	81.66000366210938	81.66000366210938	9365900
319	2021-10-26	81.9000015258789	82.36000061035156	81.70999908447266	82.25	82.25	9352500
320	2021-10-27	82.4800033569336	82.4800033569336	81.30000305175781	81.54000091552734	81.54000091552734	8465400
321	2021-10-28	83.37999725341797	86.86000061035156	83.16999816894531	86.55000305175781	86.55000305175781	28854700
322	2021-10-29	86.48999786376953	88.45999908447266	86.16999816894531	88.05000305175781	88.05000305175781	18673200
323	2021-11-01	88.05000305175781	88.62999725341797	87.29000091552734	87.83999633789062	87.83999633789062	10943900
324	2021-11-02	88.2300033569336	90.41999816894531	87.4800033569336	89.0199966430664	89.0199966430664	14671400
325	2021-11-03	88.7699966430664	89.41999816894531	88.20999908447266	88.68000030517578	88.68000030517578	10883900
326	2021-11-04	90.37000274658203	91.4000015258789	89.2699966430664	90.54000091552734	90.54000091552734	19519800
327	2021-11-05	82.29000091552734	84.0	81.3499984741211	81.61000061035156	81.61000061035156	37607800
328	2021-11-08	80.41000366210938	82.87999725341797	79.87999725341797	82.68000030517578	82.68000030517578	18655700
329	2021-11-09	83.62000274658203	83.70999908447266	81.91000366210938	82.72000122070312	82.72000122070312	10512000
330	2021-11-10	83.30999755859375	84.0199966430664	82.69999694824219	84.01000213623047	84.01000213623047	9855900
331	2021-11-11	83.91999816894531	84.26000213623047	83.52999877929688	84.0199966430664	84.0199966430664	5761500
332	2021-11-12	83.83999633789062	84.19999694824219	83.05000305175781	84.0	84.0	8203900
333	2021-11-15	84.1500015258789	84.18000030517578	83.4000015258789	83.69000244140625	83.69000244140625	7108200
334	2021-11-16	83.66999816894531	84.69000244140625	83.25	84.11000061035156	84.11000061035156	10565200
335	2021-11-17	84.37000274658203	84.66999816894531	82.58999633789062	82.5999984741211	82.5999984741211	10286300
336	2021-11-18	82.30000305175781	83.13999938964844	82.0199966430664	83.05000305175781	83.05000305175781	9833600
337	2021-11-19	82.37000274658203	82.75	80.62000274658203	80.69999694824219	80.69999694824219	17581100
338	2021-11-22	81.0	82.06999969482422	80.54000091552734	81.63999938964844	81.63999938964844	10880200
339	2021-11-23	81.48999786376953	83.58999633789062	81.33999633789062	82.80000305175781	82.80000305175781	12130800
340	2021-11-24	82.80000305175781	82.9000015258789	81.95999908447266	82.27999877929688	82.27999877929688	8537000
341	2021-11-26	78.7300033569336	79.93000030517578	77.11000061035156	79.16000366210938	79.16000366210938	18022000
342	2021-11-29	76.41999816894531	77.5	74.0	74.88999938964844	74.88999938964844	34192400
343	2021-11-30	74.75	75.02999877929688	73.83999633789062	74.91000366210938	74.91000366210938	30179900
344	2021-12-01	75.52999877929688	76.91000366210938	74.38999938964844	74.44000244140625	74.44000244140625	21435900
345	2021-12-02	74.37999725341797	74.77999877929688	73.30000305175781	73.88999938964844	73.88999938964844	15345300
346	2021-12-03	74.08999633789062	74.25	72.66000366210938	73.33999633789062	73.33999633789062	14505200