Volt/voltron/data/MS.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	50.560001373291016	50.79999923706055	50.06999969482422	50.18000030517578	48.3135871887207	6860800
3	2020-07-27	49.90999984741211	51.56999969482422	49.72999954223633	51.31999969482422	49.411190032958984	12087100
4	2020-07-28	50.83000183105469	51.220001220703125	50.209999084472656	50.2599983215332	48.39060974121094	7287900
5	2020-07-29	50.27000045776367	50.65999984741211	49.880001068115234	50.59000015258789	48.708343505859375	8074300
6	2020-07-30	49.36000061035156	49.36000061035156	48.54999923706055	48.95000076293945	47.457672119140625	9410100
7	2020-07-31	49.02000045776367	49.029998779296875	48.27000045776367	48.880001068115234	47.38980484008789	9669900
8	2020-08-03	49.220001220703125	49.90999984741211	48.720001220703125	49.459999084472656	47.952117919921875	9912400
9	2020-08-04	49.5	49.77000045776367	49.08000183105469	49.2599983215332	47.758216857910156	6445200
10	2020-08-05	49.59000015258789	49.959999084472656	49.439998626708984	49.77000045776367	48.25267028808594	6636100
11	2020-08-06	49.83000183105469	49.97999954223633	49.2400016784668	49.45000076293945	47.94242477416992	5701100
12	2020-08-07	49.209999084472656	50.470001220703125	49.08000183105469	50.349998474121094	48.814979553222656	6225900
13	2020-08-10	50.5	50.83000183105469	50.2599983215332	50.58000183105469	49.0379753112793	6518300
14	2020-08-11	51.63999938964844	52.869998931884766	51.56999969482422	51.779998779296875	50.20138931274414	11792600
15	2020-08-12	52.630001068115234	53.41999816894531	51.90999984741211	52.380001068115234	50.78310012817383	8949400
16	2020-08-13	51.93000030517578	52.459999084472656	51.709999084472656	52.18000030517578	50.589195251464844	5728700
17	2020-08-14	51.68000030517578	52.54999923706055	51.650001525878906	52.29999923706055	50.705535888671875	5782300
18	2020-08-17	52.20000076293945	52.29999923706055	51.09000015258789	51.279998779296875	49.716636657714844	7333000
19	2020-08-18	51.16999816894531	51.369998931884766	50.650001525878906	50.91999816894531	49.36760330200195	6450000
20	2020-08-19	51.189998626708984	52.029998779296875	51.13999938964844	51.369998931884766	49.80388641357422	5957600
21	2020-08-20	50.72999954223633	51.06999969482422	50.5	50.79999923706055	49.25127029418945	5186300
22	2020-08-21	50.59000015258789	51.41999816894531	50.5	51.099998474121094	49.542118072509766	6408500
23	2020-08-24	51.310001373291016	52.470001220703125	51.15999984741211	52.369998931884766	50.77340316772461	7728500
24	2020-08-25	52.810001373291016	52.88999938964844	51.849998474121094	52.04999923706055	50.46316146850586	8425500
25	2020-08-26	51.9900016784668	52.11000061035156	51.61000061035156	51.709999084472656	50.133522033691406	5920800
26	2020-08-27	51.7599983215332	52.869998931884766	51.68000030517578	52.61000061035156	51.00608444213867	8910100
27	2020-08-28	53.0	53.0	52.45000076293945	52.88999938964844	51.27754592895508	8743800
28	2020-08-31	52.88999938964844	52.88999938964844	52.25	52.2599983215332	50.66675567626953	8026600
29	2020-09-01	51.91999816894531	52.81999969482422	51.689998626708984	52.58000183105469	50.97700119018555	5568800
30	2020-09-02	52.61000061035156	53.470001220703125	52.470001220703125	53.25	51.62657928466797	7547100
31	2020-09-03	53.599998474121094	54.380001068115234	52.20000076293945	52.75	51.141815185546875	11029600
32	2020-09-04	53.439998626708984	53.7599983215332	51.7599983215332	52.709999084472656	51.1030387878418	9413000
33	2020-09-08	52.290000915527344	52.290000915527344	50.09000015258789	50.16999816894531	48.640472412109375	10946600
34	2020-09-09	50.59000015258789	51.630001068115234	50.43000030517578	51.060001373291016	49.50334167480469	8808100
35	2020-09-10	51.33000183105469	51.59000015258789	50.16999816894531	50.290000915527344	48.75681686401367	8609100
36	2020-09-11	50.36000061035156	50.95000076293945	50.060001373291016	50.349998474121094	48.814979553222656	8969700
37	2020-09-14	50.959999084472656	51.56999969482422	50.29999923706055	51.150001525878906	49.59059524536133	8812200
38	2020-09-15	51.15999984741211	51.34000015258789	50.27000045776367	50.38999938964844	48.853763580322266	7660100
39	2020-09-16	50.47999954223633	51.90999984741211	50.310001373291016	51.150001525878906	49.59059524536133	8699700
40	2020-09-17	50.38999938964844	50.93000030517578	49.97999954223633	50.25	48.71803665161133	7533700
41	2020-09-18	50.369998931884766	50.939998626708984	50.04999923706055	50.08000183105469	48.553218841552734	10743900
42	2020-09-21	48.86000061035156	49.09000015258789	47.5099983215332	48.36000061035156	46.885658264160156	12909900
43	2020-09-22	48.2400016784668	48.59000015258789	46.93000030517578	47.630001068115234	46.177913665771484	11164400
44	2020-09-23	47.86000061035156	48.2400016784668	46.38999938964844	46.41999816894531	45.00479507446289	8248100
45	2020-09-24	46.540000915527344	47.41999816894531	45.86000061035156	46.61000061035156	45.18900680541992	9832700
46	2020-09-25	46.279998779296875	47.33000183105469	45.91999816894531	47.040000915527344	45.60590362548828	9816000
47	2020-09-28	47.88999938964844	49.13999938964844	47.810001373291016	48.380001068115234	46.90504455566406	9466200
48	2020-09-29	48.06999969482422	48.2599983215332	47.189998626708984	47.2400016784668	45.7998046875	11355600
49	2020-09-30	47.66999816894531	48.9900016784668	47.540000915527344	48.349998474121094	46.87596130371094	15047300
50	2020-10-01	48.75	49.06999969482422	46.900001525878906	47.2599983215332	45.81918716430664	25275400
51	2020-10-02	46.4900016784668	48.34000015258789	46.41999816894531	47.970001220703125	46.507545471191406	12681800
52	2020-10-05	48.43000030517578	48.88999938964844	47.779998779296875	48.599998474121094	47.11833572387695	19140100
53	2020-10-06	49.20000076293945	49.40999984741211	47.470001220703125	47.7400016784668	46.2845573425293	22980200
54	2020-10-07	48.380001068115234	49.16999816894531	48.2400016784668	48.709999084472656	47.2249870300293	12019100
55	2020-10-08	47.97999954223633	49.4900016784668	47.2599983215332	49.0	47.506141662597656	23836600
56	2020-10-09	49.439998626708984	49.72999954223633	48.72999954223633	48.83000183105469	47.34132766723633	11381800
57	2020-10-12	49.27000045776367	51.0099983215332	49.029998779296875	50.7400016784668	49.19309997558594	17615000
58	2020-10-13	51.119998931884766	51.2400016784668	49.9900016784668	50.439998626708984	48.902244567871094	17448000
59	2020-10-14	50.90999984741211	51.38999938964844	50.380001068115234	50.650001525878906	49.10584259033203	20330100
60	2020-10-15	49.93000030517578	51.869998931884766	49.91999816894531	51.33000183105469	49.76511001586914	21059700
61	2020-10-16	51.529998779296875	52.27000045776367	51.43000030517578	51.849998474121094	50.26925277709961	16923300
62	2020-10-19	52.189998626708984	52.189998626708984	50.790000915527344	50.95000076293945	49.39669418334961	12677000
63	2020-10-20	51.560001373291016	52.27000045776367	51.369998931884766	51.470001220703125	49.90084457397461	11177600
64	2020-10-21	51.4900016784668	51.810001373291016	50.2599983215332	50.380001068115234	48.84407424926758	18583200
65	2020-10-22	50.41999816894531	51.97999954223633	50.119998931884766	51.77000045776367	50.19169998168945	13264400
66	2020-10-23	52.25	52.61000061035156	51.540000915527344	51.869998931884766	50.28864288330078	11538500
67	2020-10-26	51.150001525878906	51.279998779296875	49.79999923706055	50.31999969482422	48.7859001159668	15561400
68	2020-10-27	50.25	50.279998779296875	48.58000183105469	48.59000015258789	47.108642578125	11593300
69	2020-10-28	47.560001373291016	48.11000061035156	47.189998626708984	47.56999969482422	46.11973571777344	13622800
70	2020-10-29	47.04999923706055	48.43000030517578	46.54999923706055	48.119998931884766	46.9987678527832	10887800
71	2020-10-30	47.959999084472656	48.2599983215332	47.0099983215332	48.150001525878906	47.028072357177734	14907400
72	2020-11-02	48.880001068115234	49.84000015258789	48.439998626708984	49.380001068115234	48.22941589355469	16337800
73	2020-11-03	50.40999984741211	51.459999084472656	50.40999984741211	51.18000030517578	49.98747253417969	13142200
74	2020-11-04	50.529998779296875	52.31999969482422	50.5099983215332	51.43000030517578	50.23164749145508	17378000
75	2020-11-05	52.0	52.779998779296875	51.58000183105469	52.20000076293945	50.98370361328125	9444300
76	2020-11-06	52.58000183105469	52.619998931884766	51.5099983215332	51.70000076293945	50.49535369873047	6453900
77	2020-11-09	55.40999984741211	56.90999984741211	55.060001373291016	56.02000045776367	54.71469497680664	24243300
78	2020-11-10	56.59000015258789	56.81999969482422	54.900001525878906	55.75	54.45098876953125	15502900
79	2020-11-11	55.939998626708984	56.66999816894531	55.38999938964844	56.34000015258789	55.02724075317383	9731600
80	2020-11-12	55.5	55.93000030517578	54.9900016784668	55.54999923706055	54.25564193725586	9889500
81	2020-11-13	55.959999084472656	57.04999923706055	55.90999984741211	56.61000061035156	55.29094314575195	9919100
82	2020-11-16	57.7599983215332	58.13999938964844	57.029998779296875	58.11000061035156	56.75599670410156	12201400
83	2020-11-17	57.5099983215332	58.88999938964844	57.20000076293945	58.810001373291016	57.4396858215332	9599100
84	2020-11-18	59.0	60.130001068115234	58.77000045776367	58.810001373291016	57.4396858215332	11536700
85	2020-11-19	58.560001373291016	58.689998626708984	57.86000061035156	58.630001068115234	57.26388168334961	7220200
86	2020-11-20	58.36000061035156	58.7400016784668	57.5099983215332	57.810001373291016	56.46298599243164	7739900
87	2020-11-23	58.66999816894531	60.77000045776367	58.61000061035156	60.27000045776367	58.86566925048828	12647400
88	2020-11-24	61.13999938964844	63.65999984741211	60.63999938964844	63.599998474121094	62.118072509765625	22357700
89	2020-11-25	63.0	63.77000045776367	62.25	63.47999954223633	62.00086975097656	11509700
90	2020-11-27	63.47999954223633	63.959999084472656	63.06999969482422	63.84000015258789	62.352481842041016	5581500
91	2020-11-30	63.58000183105469	63.83000183105469	61.59000015258789	61.83000183105469	60.38931655883789	15610700
92	2020-12-01	63.119998931884766	63.79999923706055	62.77000045776367	63.279998779296875	61.80553436279297	15857200
93	2020-12-02	63.06999969482422	64.26000213623047	62.88999938964844	64.0199966430664	62.528282165527344	10790700
94	2020-12-03	64.05999755859375	64.62000274658203	63.81999969482422	64.05999755859375	62.56735610961914	11757900
95	2020-12-04	64.51000213623047	65.19000244140625	64.27999877929688	65.0	63.48544692993164	10169700
96	2020-12-07	64.54000091552734	65.18000030517578	63.880001068115234	64.26000213623047	62.7626953125	10402100
97	2020-12-08	63.470001220703125	64.37999725341797	63.40999984741211	63.90999984741211	62.42085266113281	6386200
98	2020-12-09	64.69999694824219	65.43000030517578	64.0999984741211	64.37000274658203	62.87013626098633	10145500
99	2020-12-10	63.599998474121094	64.55000305175781	63.33000183105469	64.44000244140625	62.93850326538086	8888000
100	2020-12-11	63.400001525878906	63.720001220703125	62.70000076293945	63.31999969482422	61.844600677490234	9034200
101	2020-12-14	64.25	64.30000305175781	61.86000061035156	61.880001068115234	60.43815231323242	10236600
102	2020-12-15	62.4900016784668	64.02999877929688	62.15999984741211	63.95000076293945	62.459922790527344	9718800
103	2020-12-16	63.7599983215332	64.37000274658203	63.59000015258789	64.2300033569336	62.733402252197266	8806400
104	2020-12-17	64.41000366210938	64.75	64.06999969482422	64.66999816894531	63.16314697265625	7197500
105	2020-12-18	64.83000183105469	64.93000030517578	63.349998474121094	64.18000030517578	62.68456268310547	15499800
106	2020-12-21	66.01000213623047	68.30000305175781	65.80000305175781	67.83000183105469	66.24951934814453	14787800
107	2020-12-22	68.25	68.25	66.58999633789062	66.63999938964844	65.08723449707031	9807000
108	2020-12-23	67.0	68.97000122070312	66.97000122070312	68.20999908447266	66.62065887451172	8772500
109	2020-12-24	68.36000061035156	68.58000183105469	67.76000213623047	68.08999633789062	66.50345611572266	3126700
110	2020-12-28	68.55999755859375	68.83999633789062	67.97000122070312	68.05000305175781	66.46439361572266	7417100
111	2020-12-29	68.30999755859375	68.48999786376953	67.30999755859375	67.70999908447266	66.1323013305664	4701300
112	2020-12-30	67.83000183105469	68.19000244140625	67.56999969482422	67.83999633789062	66.25926971435547	5283200
113	2020-12-31	67.80000305175781	68.73999786376953	67.41000366210938	68.52999877929688	66.93319702148438	5297400
114	2021-01-04	69.27999877929688	69.93000030517578	67.72000122070312	68.33000183105469	66.73786163330078	14014600
115	2021-01-05	68.16000366210938	70.08000183105469	68.08000183105469	69.48999786376953	67.8708267211914	11120400
116	2021-01-06	71.41000366210938	74.87999725341797	70.55999755859375	73.68000030517578	71.96321105957031	18334300
117	2021-01-07	74.80000305175781	76.51000213623047	74.80000305175781	74.94000244140625	73.19384765625	13530400
118	2021-01-08	74.47000122070312	75.33999633789062	73.8499984741211	75.25	73.49662017822266	12896700
119	2021-01-11	74.23999786376953	76.5	73.66999816894531	76.05999755859375	74.28775787353516	9077500
120	2021-01-12	76.55999755859375	77.16999816894531	75.5199966430664	75.80000305175781	74.0338134765625	11831100
121	2021-01-13	75.80999755859375	76.43000030517578	75.01000213623047	75.55999755859375	73.79940032958984	9852200
122	2021-01-14	75.8499984741211	76.83999633789062	75.72000122070312	76.47000122070312	74.68819427490234	9854300
123	2021-01-15	75.06999969482422	75.56999969482422	74.1500015258789	75.23999786376953	73.48685455322266	12882600
124	2021-01-19	76.5199966430664	76.5999984741211	74.69000244140625	74.98999786376953	73.24268341064453	14897700
125	2021-01-20	76.51000213623047	77.76000213623047	74.30000305175781	74.83999633789062	73.09617614746094	16133000
126	2021-01-21	75.0	75.88999938964844	73.73999786376953	74.69999694824219	72.95944213867188	13591300
127	2021-01-22	72.55000305175781	74.69999694824219	72.41000366210938	74.12999725341797	72.40271759033203	15460000
128	2021-01-25	73.5199966430664	74.0199966430664	71.91999816894531	72.37999725341797	70.69348907470703	15933100
129	2021-01-26	72.73999786376953	73.31999969482422	71.13999938964844	71.20999908447266	69.5507583618164	10899700
130	2021-01-27	69.7300033569336	70.26000213623047	67.8499984741211	68.41999816894531	66.82575988769531	17002600
131	2021-01-28	69.44000244140625	70.7699966430664	68.6500015258789	69.31999969482422	68.05291748046875	14986200
132	2021-01-29	69.01000213623047	70.05999755859375	66.8499984741211	67.05000305175781	65.82440948486328	17566100
133	2021-02-01	67.87999725341797	68.12000274658203	67.2699966430664	67.66999816894531	66.43307495117188	11961600
134	2021-02-02	69.12000274658203	71.37000274658203	69.0199966430664	70.94999694824219	69.65312194824219	13893900
135	2021-02-03	70.87000274658203	71.33000183105469	70.30999755859375	70.5999984741211	69.30951690673828	8014300
136	2021-02-04	70.93000030517578	72.31999969482422	70.7699966430664	72.29000091552734	70.9686279296875	8889400
137	2021-02-05	73.0999984741211	73.72000122070312	72.55000305175781	73.22000122070312	71.88162994384766	8832200
138	2021-02-08	73.63999938964844	74.29000091552734	73.4000015258789	74.2300033569336	72.8731689453125	9018100
139	2021-02-09	73.9000015258789	74.68000030517578	73.37000274658203	74.23999786376953	72.88298797607422	7429900
140	2021-02-10	74.5999984741211	74.86000061035156	73.55000305175781	74.33000183105469	72.9713363647461	7465900
141	2021-02-11	74.33000183105469	74.7699966430664	72.77999877929688	73.72000122070312	72.37249755859375	6972900
142	2021-02-12	73.87999725341797	75.0199966430664	73.87999725341797	74.61000061035156	73.24622344970703	7281200
143	2021-02-16	76.25	76.41999816894531	75.27999877929688	76.05000305175781	74.65990447998047	8550600
144	2021-02-17	75.0	75.9000015258789	74.70999908447266	75.44999694824219	74.07086181640625	7807200
145	2021-02-18	75.1500015258789	75.55000305175781	74.16999816894531	74.83000183105469	73.46219635009766	7155800
146	2021-02-19	75.44999694824219	76.36000061035156	75.43000030517578	76.0	74.61080932617188	7685300
147	2021-02-22	75.69999694824219	77.98999786376953	75.58000183105469	77.4000015258789	75.9852294921875	11193700
148	2021-02-23	77.26000213623047	77.86000061035156	76.26000213623047	77.5	76.08338928222656	12174600
149	2021-02-24	77.68000030517578	80.0999984741211	77.6500015258789	79.87999725341797	78.41988372802734	12681500
150	2021-02-25	80.5	81.4000015258789	78.11000061035156	78.43000030517578	76.99639892578125	11674600
151	2021-02-26	78.04000091552734	78.8499984741211	76.33000183105469	76.87000274658203	75.46491241455078	30392200
152	2021-03-01	78.05000305175781	79.54000091552734	78.04000091552734	79.16000366210938	77.71305847167969	11450000
153	2021-03-02	79.80999755859375	81.55000305175781	79.5999984741211	80.79000091552734	79.31326293945312	11955500
154	2021-03-03	81.16000366210938	82.94000244140625	81.16000366210938	82.05999755859375	80.5600357055664	13053000
155	2021-03-04	82.13999938964844	83.4800033569336	79.80999755859375	81.11000061035156	79.62741088867188	15809900
156	2021-03-05	82.41000366210938	82.55999755859375	78.37999725341797	80.87000274658203	79.39179992675781	16362500
157	2021-03-08	81.93000030517578	82.95999908447266	80.79000091552734	81.0999984741211	79.61758422851562	10151900
158	2021-03-09	80.19999694824219	82.33000183105469	79.43000030517578	80.8499984741211	79.37216186523438	11588700
159	2021-03-10	81.73999786376953	83.41999816894531	81.41999816894531	83.08999633789062	81.57121276855469	10775800
160	2021-03-11	82.55000305175781	83.80999755859375	82.48999786376953	83.25	81.7282943725586	8951500
161	2021-03-12	84.55000305175781	85.08000183105469	83.79000091552734	84.33999633789062	82.7983627319336	8691300
162	2021-03-15	84.9000015258789	85.08000183105469	82.97000122070312	83.86000061035156	82.32714080810547	9018400
163	2021-03-16	83.51000213623047	83.69999694824219	81.83999633789062	82.54000091552734	81.0312728881836	9472000
164	2021-03-17	83.5999984741211	84.13999938964844	82.44999694824219	83.86000061035156	82.32714080810547	8049300
165	2021-03-18	84.7300033569336	86.63999938964844	83.7300033569336	83.94000244140625	82.40568542480469	10227400
166	2021-03-19	82.61000061035156	83.61000061035156	81.4000015258789	82.94000244140625	81.42395782470703	11557600
167	2021-03-22	82.47000122070312	82.56999969482422	81.48999786376953	81.91999816894531	80.42259979248047	7169900
168	2021-03-23	81.13999938964844	81.91999816894531	78.8499984741211	79.12000274658203	77.67378997802734	10235500
169	2021-03-24	80.0999984741211	81.44000244140625	79.29000091552734	79.33000183105469	77.87995147705078	8459000
170	2021-03-25	79.29000091552734	80.37999725341797	78.30999755859375	80.12999725341797	78.66532897949219	11363800
171	2021-03-26	81.62999725341797	81.73999786376953	79.05000305175781	79.9800033569336	78.51807403564453	11107400
172	2021-03-29	77.0	78.8499984741211	76.0	77.87999725341797	76.45645141601562	21931700
173	2021-03-30	78.66999816894531	80.04000091552734	78.5	79.08999633789062	77.64433288574219	12063000
174	2021-03-31	78.66999816894531	79.0	77.6500015258789	77.66000366210938	76.240478515625	12085500
175	2021-04-01	77.87999725341797	78.27999877929688	77.5	78.22000122070312	76.79023742675781	13195600
176	2021-04-05	79.19999694824219	79.30999755859375	77.83000183105469	78.0	76.57425689697266	10458800
177	2021-04-06	77.80000305175781	79.11000061035156	77.51000213623047	79.08999633789062	77.64433288574219	9445000
178	2021-04-07	79.04000091552734	79.72000122070312	78.44999694824219	79.04000091552734	77.59524536132812	8329300
179	2021-04-08	78.5	80.48999786376953	78.16000366210938	80.19999694824219	78.73403930664062	9352700
180	2021-04-09	80.4800033569336	80.7300033569336	79.37000274658203	80.72000122070312	79.24453735351562	10693500
181	2021-04-12	80.94999694824219	81.06999969482422	79.5199966430664	80.18000030517578	78.71440887451172	8939700
182	2021-04-13	79.9000015258789	80.02999877929688	78.95999908447266	79.52999877929688	78.0762939453125	7085200
183	2021-04-14	79.61000061035156	82.05000305175781	79.30000305175781	80.79000091552734	79.31326293945312	10585500
184	2021-04-15	81.3499984741211	81.41000366210938	79.8499984741211	80.81999969482422	79.34271240234375	9930800
185	2021-04-16	81.0	81.68000030517578	77.76000213623047	78.58999633789062	77.1534652709961	29086400
186	2021-04-19	78.30000305175781	80.37000274658203	78.11000061035156	80.02999877929688	78.56714630126953	15151000
187	2021-04-20	79.30999755859375	79.62999725341797	76.5999984741211	77.29000091552734	75.87723541259766	13052800
188	2021-04-21	76.7300033569336	79.33999633789062	76.25	79.25	77.80140686035156	11075900
189	2021-04-22	78.91999816894531	79.5	78.1500015258789	78.29000091552734	76.85895538330078	9871700
190	2021-04-23	78.29000091552734	81.30000305175781	78.29000091552734	80.94999694824219	79.47032928466797	12002000
191	2021-04-26	81.80999755859375	82.41999816894531	81.37999725341797	81.5199966430664	80.02991485595703	8033500
192	2021-04-27	81.41000366210938	82.05000305175781	81.19999694824219	81.95999908447266	80.46186828613281	7057400
193	2021-04-28	82.4000015258789	82.94999694824219	82.06999969482422	82.7300033569336	81.21780395507812	7228200
194	2021-04-29	83.19999694824219	83.79000091552734	82.12999725341797	83.63999938964844	82.46002197265625	9974800
195	2021-04-30	82.88999938964844	83.27999877929688	82.2300033569336	82.55000305175781	81.38540649414062	9298600
196	2021-05-03	83.11000061035156	83.48999786376953	82.30000305175781	82.45999908447266	81.29666137695312	6759000
197	2021-05-04	82.08999633789062	82.83000183105469	80.75	82.63999938964844	81.47412872314453	8802700
198	2021-05-05	82.91000366210938	84.83999633789062	82.23999786376953	84.51000213623047	83.3177490234375	9424400
199	2021-05-06	84.93000030517578	86.91000366210938	84.4000015258789	86.83000183105469	85.60501861572266	11887900
200	2021-05-07	85.4800033569336	88.04000091552734	85.33999633789062	87.69999694824219	86.46273803710938	9947600
201	2021-05-10	88.06999969482422	88.87999725341797	86.43000030517578	86.47000122070312	85.2500991821289	9344500
202	2021-05-11	85.05999755859375	85.94000244140625	83.83999633789062	84.91999816894531	83.72196197509766	10397800
203	2021-05-12	85.4000015258789	86.19000244140625	83.36000061035156	83.68000030517578	82.49945831298828	12602200
204	2021-05-13	83.69000244140625	85.6500015258789	83.41000366210938	84.86000061035156	83.66281127929688	8639700
205	2021-05-14	85.61000061035156	87.58000183105469	85.61000061035156	87.3499984741211	86.11767578125	7755900
206	2021-05-17	86.79000091552734	88.12000274658203	86.30000305175781	88.08999633789062	86.84724426269531	7157900
207	2021-05-18	88.2300033569336	88.56999969482422	86.87000274658203	86.97000122070312	85.7430419921875	6631700
208	2021-05-19	85.30999755859375	86.0999984741211	84.31999969482422	86.05000305175781	84.83602905273438	10165600
209	2021-05-20	86.18000030517578	87.02999877929688	85.31999969482422	86.47000122070312	85.2500991821289	7722100
210	2021-05-21	86.94000244140625	88.77999877929688	86.7300033569336	88.33999633789062	87.09371185302734	9326800
211	2021-05-24	88.70999908447266	90.19999694824219	88.31999969482422	89.69000244140625	88.42467498779297	7788800
212	2021-05-25	90.27999877929688	91.3499984741211	88.73999786376953	88.86000061035156	87.60637664794922	10599600
213	2021-05-26	88.66000366210938	89.8499984741211	87.94999694824219	89.3499984741211	88.08946228027344	8665200
214	2021-05-27	90.0999984741211	90.91999816894531	88.58999633789062	90.30000305175781	89.02606964111328	21840900
215	2021-05-28	90.55000305175781	91.27999877929688	89.9000015258789	90.94999694824219	89.66688537597656	9484800
216	2021-06-01	92.38999938964844	93.30999755859375	91.87000274658203	92.11000061035156	90.8105239868164	9576400
217	2021-06-02	92.51000213623047	93.1500015258789	91.55999755859375	92.76000213623047	91.45136260986328	6878400
218	2021-06-03	92.33000183105469	93.91999816894531	92.16000366210938	93.3499984741211	92.03303527832031	7926800
219	2021-06-04	93.86000061035156	94.16999816894531	92.63999938964844	93.95999908447266	92.63442993164062	6406800
220	2021-06-07	94.2300033569336	94.2699966430664	92.73999786376953	93.20999908447266	91.89501190185547	6773800
221	2021-06-08	92.3499984741211	93.19000244140625	91.69000244140625	92.79000091552734	91.4809341430664	7036300
222	2021-06-09	92.37999725341797	93.22000122070312	91.79000091552734	92.66999816894531	91.36263275146484	7811700
223	2021-06-10	93.5	93.9800033569336	91.52999877929688	91.68000030517578	90.3865966796875	6584900
224	2021-06-11	91.72000122070312	92.55999755859375	91.69000244140625	92.05000305175781	90.75138092041016	6509400
225	2021-06-14	91.79000091552734	91.88999938964844	89.88999938964844	90.72000122070312	89.44013977050781	10163100
226	2021-06-15	91.08999633789062	91.19999694824219	89.9000015258789	90.69999694824219	89.42041778564453	7459000
227	2021-06-16	90.5	91.63999938964844	89.44999694824219	91.0999984741211	89.81477355957031	11370300
228	2021-06-17	91.73999786376953	91.75	87.05999755859375	87.91000366210938	86.66979217529297	11131600
229	2021-06-18	86.38999938964844	86.9000015258789	83.91000366210938	84.08999633789062	82.90367126464844	22453900
230	2021-06-21	84.56999969482422	86.44999694824219	84.22000122070312	85.94000244140625	84.72757720947266	10672700
231	2021-06-22	85.86000061035156	86.22000122070312	84.9800033569336	85.69999694824219	84.49095916748047	9664100
232	2021-06-23	86.04000091552734	86.31999969482422	85.56999969482422	85.87000274658203	84.6585693359375	7139000
233	2021-06-24	86.45999908447266	87.38999938964844	85.83999633789062	87.08000183105469	85.85149383544922	7953500
234	2021-06-25	87.52999877929688	88.62000274658203	86.72000122070312	88.4000015258789	87.15287017822266	11139000
235	2021-06-28	88.05999755859375	88.19999694824219	86.43000030517578	87.69999694824219	86.46273803710938	6174600
236	2021-06-29	91.08999633789062	91.62999725341797	89.77999877929688	90.63999938964844	89.36126708984375	15413700
237	2021-06-30	90.16999816894531	91.91000366210938	90.12999725341797	91.69000244140625	90.39645385742188	9780300
238	2021-07-01	91.91999816894531	92.2300033569336	91.05000305175781	92.0199966430664	90.72179412841797	6792200
239	2021-07-02	91.9000015258789	92.08000183105469	91.33000183105469	92.02999877929688	90.73165893554688	4818000
240	2021-07-06	91.75	91.88999938964844	89.66000366210938	90.20999908447266	88.93733215332031	6701200
241	2021-07-07	89.63999938964844	90.45999908447266	88.56999969482422	90.02999877929688	88.75987243652344	6771600
242	2021-07-08	88.0999984741211	88.63999938964844	86.94999694824219	87.63999938964844	86.4035873413086	8778800
243	2021-07-09	89.36000061035156	90.62000274658203	88.61000061035156	90.33000183105469	89.0556411743164	7306500
244	2021-07-12	90.23999786376953	93.5199966430664	89.76000213623047	92.75	91.44149780273438	11951100
245	2021-07-13	92.47000122070312	93.52999877929688	91.73999786376953	93.20999908447266	91.89501190185547	12280100
246	2021-07-14	93.12000274658203	93.83000183105469	91.44000244140625	92.45999908447266	91.15558624267578	12572000
247	2021-07-15	91.36000061035156	94.05999755859375	91.30000305175781	92.62999725341797	91.32318878173828	12465900
248	2021-07-16	93.1500015258789	93.41999816894531	91.0999984741211	91.25	89.96266174316406	12595400
249	2021-07-19	89.51000213623047	89.69000244140625	87.58000183105469	89.3499984741211	88.08946228027344	14043000
250	2021-07-20	89.13999938964844	93.5999984741211	89.0	92.31999969482422	91.01757049560547	11522300
251	2021-07-21	93.23999786376953	96.05000305175781	93.18000030517578	95.68000030517578	94.33016204833984	14116900
252	2021-07-22	95.41999816894531	96.2300033569336	94.83999633789062	95.56999969482422	94.22171783447266	9235300
253	2021-07-23	96.27999877929688	97.16999816894531	94.19000244140625	94.55000305175781	93.21611022949219	13222800
254	2021-07-26	94.37000274658203	96.66000366210938	94.3499984741211	96.54000091552734	95.17803192138672	11420600
255	2021-07-27	95.87999725341797	97.05000305175781	95.5199966430664	96.4800033569336	95.11888122558594	8972900
256	2021-07-28	96.51000213623047	96.88999938964844	95.55000305175781	96.06999969482422	94.71466064453125	10054000
257	2021-07-29	96.16000366210938	96.8499984741211	95.52999877929688	96.27999877929688	95.618408203125	9016200
258	2021-07-30	95.94000244140625	97.20999908447266	95.52999877929688	95.9800033569336	95.32047271728516	8320200
259	2021-08-02	96.72000122070312	98.4000015258789	95.9800033569336	96.2300033569336	95.56875610351562	9409600
260	2021-08-03	96.75	97.02999877929688	94.83000183105469	96.5999984741211	95.93621063232422	7044800
261	2021-08-04	95.7699966430664	97.54000091552734	95.55999755859375	96.29000091552734	95.62834167480469	7137500
262	2021-08-05	96.83999633789062	97.93000030517578	96.83999633789062	97.83000183105469	97.15776062011719	5675000
263	2021-08-06	98.62999725341797	99.9800033569336	98.29000091552734	99.7300033569336	99.04470825195312	9311300
264	2021-08-09	99.56999969482422	100.98999786376953	98.97000122070312	100.73999786376953	100.04776000976562	8297700
265	2021-08-10	100.73999786376953	102.93000030517578	100.58999633789062	102.04000091552734	101.33882904052734	8490500
266	2021-08-11	102.27999877929688	103.93000030517578	101.8499984741211	103.87999725341797	103.16618347167969	8793200
267	2021-08-12	103.52999877929688	104.72000122070312	103.51000213623047	104.66999816894531	103.95075225830078	6302100
268	2021-08-13	104.5	104.7699966430664	102.69000244140625	103.94000244140625	103.22577667236328	8311500
269	2021-08-16	103.20999908447266	103.81999969482422	102.19000244140625	103.72000122070312	103.00728607177734	6540300
270	2021-08-17	102.80999755859375	103.8499984741211	101.5999984741211	102.87000274658203	102.16313171386719	6492900
271	2021-08-18	102.37999725341797	103.05999755859375	101.12000274658203	101.26000213623047	100.56419372558594	7839800
272	2021-08-19	99.55000305175781	100.75	98.70999908447266	99.7300033569336	99.04470825195312	10644700
273	2021-08-20	99.79000091552734	101.0199966430664	99.51000213623047	100.66000366210938	99.96831512451172	6496900
274	2021-08-23	101.98999786376953	102.87999725341797	101.72000122070312	102.16000366210938	101.4580078125	5430700
275	2021-08-24	102.69000244140625	103.44000244140625	102.52999877929688	103.08999633789062	102.3816146850586	5339700
276	2021-08-25	103.2699966430664	104.97000122070312	103.04000091552734	104.08999633789062	103.37474060058594	5612100
277	2021-08-26	104.63999938964844	105.6500015258789	103.66999816894531	103.83999633789062	103.12645721435547	6882800
278	2021-08-27	103.88999938964844	105.47000122070312	103.68000030517578	105.44999694824219	104.72539520263672	5899100
279	2021-08-30	105.62999725341797	105.80999755859375	103.87999725341797	104.08999633789062	103.37474060058594	6459700
280	2021-08-31	104.2699966430664	104.70999908447266	103.37000274658203	104.43000030517578	103.71240997314453	7215100
281	2021-09-01	104.54000091552734	105.08000183105469	103.56999969482422	104.30999755859375	103.59323120117188	5762400
282	2021-09-02	105.01000213623047	105.51000213623047	104.36000061035156	104.83000183105469	104.10965728759766	5708400
283	2021-09-03	104.73999786376953	105.33000183105469	103.7699966430664	104.25	103.53364562988281	7195400
284	2021-09-07	104.08000183105469	105.37000274658203	104.06999969482422	104.18000030517578	103.46412658691406	6792100
285	2021-09-08	103.8499984741211	104.56999969482422	103.06999969482422	103.56999969482422	102.85831451416016	5601000
286	2021-09-09	103.3499984741211	105.2300033569336	103.30000305175781	103.83999633789062	103.12645721435547	6145700
287	2021-09-10	104.43000030517578	104.79000091552734	103.20999908447266	103.62000274658203	102.90797424316406	5951000
288	2021-09-13	103.83999633789062	104.5199966430664	103.22000122070312	104.4000015258789	103.6826171875	6112200
289	2021-09-14	104.3499984741211	105.4000015258789	101.66000366210938	101.91000366210938	101.20972442626953	8400600
290	2021-09-15	102.16000366210938	103.33999633789062	101.80999755859375	103.04000091552734	102.33196258544922	6691900
291	2021-09-16	103.51000213623047	104.16999816894531	101.75	102.47000122070312	101.76587677001953	5881600
292	2021-09-17	102.12999725341797	103.88999938964844	101.41000366210938	101.75	101.05081939697266	17485600
293	2021-09-20	98.75	99.25	96.87000274658203	98.62999725341797	97.95226287841797	15443800
294	2021-09-21	99.43000030517578	99.7300033569336	97.94999694824219	98.30000305175781	97.6245346069336	8985600
295	2021-09-22	99.43000030517578	101.81999969482422	99.43000030517578	100.80000305175781	100.10735321044922	9497700
296	2021-09-23	101.76000213623047	103.98999786376953	101.5999984741211	103.55000305175781	102.83845520019531	6087900
297	2021-09-24	103.38999938964844	104.12999725341797	102.80999755859375	102.91000366210938	102.2028579711914	5529300
298	2021-09-27	103.8499984741211	105.76000213623047	103.83000183105469	105.0999984741211	104.37779998779297	8195200
299	2021-09-28	104.2699966430664	105.94999694824219	101.72000122070312	102.04000091552734	101.33882904052734	14183500
300	2021-09-29	101.08000183105469	101.61000061035156	99.11000061035156	99.55000305175781	98.8659439086914	11543000
301	2021-09-30	100.2300033569336	100.37999725341797	96.25	97.30999755859375	96.64132690429688	12258400
302	2021-10-01	97.93000030517578	99.91000366210938	97.05999755859375	99.05000305175781	98.36937713623047	7912700
303	2021-10-04	99.05000305175781	100.51000213623047	96.97000122070312	97.1500015258789	96.48242950439453	9482100
304	2021-10-05	98.22000122070312	99.7300033569336	97.47000122070312	99.19999694824219	98.51834106445312	8850300
305	2021-10-06	98.22000122070312	99.45999908447266	97.22000122070312	99.0999984741211	98.41902923583984	6912700
306	2021-10-07	100.55999755859375	100.91999816894531	98.69000244140625	98.80000305175781	98.12109375	7959600
307	2021-10-08	99.0199966430664	100.69000244140625	98.38999938964844	100.04000091552734	99.35257720947266	5300300
308	2021-10-11	100.08000183105469	100.68000030517578	97.20999908447266	97.29000091552734	96.62146759033203	7003900
309	2021-10-12	97.29000091552734	98.72000122070312	96.69000244140625	97.77999877929688	97.10810089111328	7913300
310	2021-10-13	98.12000274658203	99.18000030517578	96.68000030517578	98.56999969482422	97.8926773071289	10170900
311	2021-10-14	101.22000122070312	101.58000183105469	97.80999755859375	101.01000213623047	100.31591033935547	14766800
312	2021-10-15	102.45999908447266	103.22000122070312	101.8499984741211	102.13999938964844	101.43814086914062	11675300
313	2021-10-18	101.76000213623047	103.94000244140625	100.55000305175781	101.41000366210938	100.71316528320312	8924300
314	2021-10-19	101.55000305175781	102.44999694824219	101.30000305175781	101.75	101.05081939697266	6189500
315	2021-10-20	101.08000183105469	101.91999816894531	99.93000030517578	100.66000366210938	99.96831512451172	7426900
316	2021-10-21	100.36000061035156	101.75	99.56999969482422	100.27999877929688	99.5909194946289	5931400
317	2021-10-22	100.73999786376953	102.23999786376953	100.56999969482422	101.80000305175781	101.10047912597656	6761500
318	2021-10-25	102.30000305175781	102.73999786376953	101.66000366210938	101.91000366210938	101.20972442626953	3836000
319	2021-10-26	102.12000274658203	103.9800033569336	101.69000244140625	103.47000122070312	102.75900268554688	7649500
320	2021-10-27	102.97000122070312	103.83999633789062	101.83000183105469	101.87000274658203	101.16999816894531	7542400
321	2021-10-28	101.88999938964844	102.62999725341797	100.80000305175781	102.5	102.5	6663000
322	2021-10-29	102.11000061035156	103.30999755859375	101.93000030517578	102.77999877929688	102.77999877929688	8056900
323	2021-11-01	103.88999938964844	104.33000183105469	102.69000244140625	104.0	104.0	5432400
324	2021-11-02	103.93000030517578	105.33999633789062	103.37000274658203	104.66000366210938	104.66000366210938	7191700
325	2021-11-03	104.38999938964844	104.7300033569336	101.87999725341797	102.61000061035156	102.61000061035156	9009000
326	2021-11-04	102.2300033569336	102.30999755859375	98.16999816894531	99.79000091552734	99.79000091552734	14823800
327	2021-11-05	101.33000183105469	101.9800033569336	99.7300033569336	99.87000274658203	99.87000274658203	8447600
328	2021-11-08	100.45999908447266	101.80000305175781	99.97000122070312	100.06999969482422	100.06999969482422	7332000
329	2021-11-09	99.45999908447266	100.30999755859375	98.27999877929688	99.70999908447266	99.70999908447266	8756900
330	2021-11-10	98.73999786376953	99.62000274658203	97.72000122070312	97.7699966430664	97.7699966430664	9191500
331	2021-11-11	98.04000091552734	99.30999755859375	97.47000122070312	98.87999725341797	98.87999725341797	6249600
332	2021-11-12	99.20999908447266	99.88999938964844	98.05000305175781	99.8499984741211	99.8499984741211	7268300
333	2021-11-15	100.02999877929688	100.80000305175781	99.95999908447266	100.20999908447266	100.20999908447266	5652200
334	2021-11-16	100.0	101.55999755859375	99.51000213623047	100.69000244140625	100.69000244140625	6448500
335	2021-11-17	100.51000213623047	100.62999725341797	97.3499984741211	97.68000030517578	97.68000030517578	9670700
336	2021-11-18	97.93000030517578	98.26000213623047	96.48999786376953	97.68000030517578	97.68000030517578	6850200
337	2021-11-19	96.22000122070312	97.87999725341797	94.94999694824219	96.91000366210938	96.91000366210938	9923400
338	2021-11-22	98.29000091552734	100.52999877929688	97.81999969482422	99.31999969482422	99.31999969482422	10430400
339	2021-11-23	100.30999755859375	102.12999725341797	100.18000030517578	101.86000061035156	101.86000061035156	8559200
340	2021-11-24	101.83999633789062	102.2300033569336	100.11000061035156	101.12000274658203	101.12000274658203	7146400
341	2021-11-26	98.05000305175781	98.16000366210938	95.87000274658203	97.93000030517578	97.93000030517578	11738200
342	2021-11-29	99.04000091552734	99.5999984741211	95.95999908447266	97.2300033569336	97.2300033569336	13793400
343	2021-11-30	96.43000030517578	96.5	93.87999725341797	94.81999969482422	94.81999969482422	20586200
344	2021-12-01	96.9800033569336	98.61000061035156	95.26000213623047	95.26000213623047	95.26000213623047	11708200
345	2021-12-02	96.0	99.75	95.30000305175781	98.86000061035156	98.86000061035156	10685800
346	2021-12-03	100.04000091552734	100.87000274658203	96.8499984741211	98.20999908447266	98.20999908447266	9807900