Volt/voltron/data/MSFT.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	200.4199981689453	202.86000061035156	197.50999450683594	201.3000030517578	198.62525939941406	39827000
3	2020-07-27	201.47000122070312	203.97000122070312	200.86000061035156	203.85000610351562	201.14137268066406	30160900
4	2020-07-28	203.61000061035156	204.6999969482422	201.74000549316406	202.02000427246094	199.335693359375	23251400
5	2020-07-29	202.5	204.64999389648438	202.00999450683594	204.05999755859375	201.34857177734375	19632600
6	2020-07-30	201.0	204.4600067138672	199.57000732421875	203.89999389648438	201.19070434570312	25079600
7	2020-07-31	204.39999389648438	205.10000610351562	199.00999450683594	205.00999450683594	202.28594970703125	51044000
8	2020-08-03	211.52000427246094	217.63999938964844	210.44000244140625	216.5399932861328	213.6627655029297	78983000
9	2020-08-04	214.1699981689453	214.77000427246094	210.30999755859375	213.2899932861328	210.45596313476562	49280100
10	2020-08-05	214.89999389648438	215.0	211.57000732421875	212.94000244140625	210.110595703125	28806400
11	2020-08-06	212.33999633789062	216.3699951171875	211.5500030517578	216.35000610351562	213.47528076171875	32656800
12	2020-08-07	214.85000610351562	215.6999969482422	210.92999267578125	212.47999572753906	209.6566925048828	27820400
13	2020-08-10	211.6699981689453	211.8800048828125	206.35000610351562	208.25	205.48291015625	36716500
14	2020-08-11	207.16000366210938	207.64999389648438	203.13999938964844	203.3800048828125	200.67764282226562	36446500
15	2020-08-12	205.2899932861328	210.27999877929688	204.75	209.19000244140625	206.41041564941406	28013100
16	2020-08-13	209.44000244140625	211.35000610351562	208.14999389648438	208.6999969482422	205.9269256591797	22588900
17	2020-08-14	208.75999450683594	209.58999633789062	207.50999450683594	208.89999389648438	206.12428283691406	17958900
18	2020-08-17	209.60000610351562	211.19000244140625	208.9199981689453	210.27999877929688	207.48593139648438	20184800
19	2020-08-18	210.52999877929688	212.36000061035156	209.2100067138672	211.49000549316406	208.6798553466797	21336200
20	2020-08-19	211.49000549316406	212.10000610351562	209.25	209.6999969482422	207.41380310058594	27627600
21	2020-08-20	209.5399932861328	215.0	208.91000366210938	214.5800018310547	212.24061584472656	26981500
22	2020-08-21	213.86000061035156	216.25	212.85000610351562	213.02000427246094	210.6976318359375	36249300
23	2020-08-24	214.7899932861328	215.52000427246094	212.42999267578125	213.69000244140625	211.36032104492188	25460100
24	2020-08-25	213.10000610351562	216.61000061035156	213.10000610351562	216.47000122070312	214.11001586914062	23043700
25	2020-08-26	217.8800048828125	222.08999633789062	217.36000061035156	221.14999389648438	218.73898315429688	39600800
26	2020-08-27	222.88999938964844	231.14999389648438	219.39999389648438	226.5800018310547	224.10980224609375	57602200
27	2020-08-28	228.17999267578125	230.63999938964844	226.5800018310547	228.91000366210938	226.41439819335938	26292900
28	2020-08-31	227.0	228.6999969482422	224.30999755859375	225.52999877929688	223.0712432861328	28774200
29	2020-09-01	225.50999450683594	227.4499969482422	224.42999267578125	227.27000427246094	224.79226684570312	25725500
30	2020-09-02	227.97000122070312	232.86000061035156	227.35000610351562	231.64999389648438	229.12451171875	34080800
31	2020-09-03	229.27000427246094	229.30999755859375	214.9600067138672	217.3000030517578	214.93096923828125	58400300
32	2020-09-04	215.10000610351562	218.36000061035156	205.19000244140625	214.25	211.91424560546875	59664100
33	2020-09-08	206.5	210.02999877929688	202.1999969482422	202.66000366210938	200.45057678222656	52924300
34	2020-09-09	207.60000610351562	214.83999633789062	206.6999969482422	211.2899932861328	208.98648071289062	45679000
35	2020-09-10	213.39999389648438	214.74000549316406	204.11000061035156	205.3699951171875	203.13101196289062	35461500
36	2020-09-11	207.1999969482422	208.6300048828125	201.24000549316406	204.02999877929688	201.80564880371094	33620100
37	2020-09-14	204.24000549316406	209.1999969482422	204.02999877929688	205.41000366210938	203.17059326171875	30375800
38	2020-09-15	208.4199981689453	209.77999877929688	206.92999267578125	208.77999877929688	206.50384521484375	21823900
39	2020-09-16	210.6199951171875	210.64999389648438	204.63999938964844	205.0500030517578	202.8145294189453	26328100
40	2020-09-17	200.0500030517578	204.3300018310547	199.9600067138672	202.91000366210938	200.69784545898438	34011300
41	2020-09-18	202.8000030517578	203.64999389648438	196.25	200.38999938964844	198.20530700683594	55225300
42	2020-09-21	197.19000244140625	202.7100067138672	196.3800048828125	202.5399932861328	200.33187866210938	39839700
43	2020-09-22	205.05999755859375	208.10000610351562	202.0800018310547	207.4199981689453	205.15867614746094	33517100
44	2020-09-23	207.89999389648438	208.10000610351562	200.02999877929688	200.58999633789062	198.40313720703125	30803800
45	2020-09-24	199.85000610351562	205.57000732421875	199.1999969482422	203.19000244140625	200.97479248046875	31202500
46	2020-09-25	203.5500030517578	209.0399932861328	202.5399932861328	207.82000732421875	205.55433654785156	29437300
47	2020-09-28	210.8800048828125	212.57000732421875	208.05999755859375	209.44000244140625	207.1566619873047	32004900
48	2020-09-29	209.35000610351562	210.07000732421875	206.80999755859375	207.25999450683594	205.0004119873047	24221900
49	2020-09-30	207.72999572753906	211.97999572753906	206.5399932861328	210.3300018310547	208.03695678710938	33829100
50	2020-10-01	213.49000549316406	213.99000549316406	211.32000732421875	212.4600067138672	210.14373779296875	27158400
51	2020-10-02	208.0	210.99000549316406	205.5399932861328	206.19000244140625	203.9420928955078	33154800
52	2020-10-05	207.22000122070312	210.41000366210938	206.97999572753906	210.3800048828125	208.08641052246094	21331600
53	2020-10-06	208.82000732421875	210.17999267578125	204.82000732421875	205.91000366210938	203.66514587402344	28554300
54	2020-10-07	207.05999755859375	210.11000061035156	206.72000122070312	209.8300018310547	207.5424041748047	25681100
55	2020-10-08	210.50999450683594	211.19000244140625	208.32000732421875	210.5800018310547	208.2842254638672	19925800
56	2020-10-09	211.22999572753906	215.86000061035156	211.22999572753906	215.80999755859375	213.4571990966797	26458000
57	2020-10-12	218.7899932861328	223.86000061035156	216.80999755859375	221.39999389648438	218.9862518310547	40461400
58	2020-10-13	222.72000122070312	225.2100067138672	220.42999267578125	222.86000061035156	220.43035888671875	28950800
59	2020-10-14	223.0	224.22000122070312	219.1300048828125	220.86000061035156	218.4521484375	23421700
60	2020-10-15	217.10000610351562	220.36000061035156	216.00999450683594	219.66000366210938	217.26524353027344	22733100
61	2020-10-16	220.14999389648438	222.2899932861328	219.32000732421875	219.66000366210938	217.26524353027344	26057900
62	2020-10-19	220.4199981689453	222.3000030517578	213.72000122070312	214.22000122070312	211.88453674316406	27625800
63	2020-10-20	215.8000030517578	217.3699951171875	213.08999633789062	214.64999389648438	212.3098602294922	22753500
64	2020-10-21	213.1199951171875	216.9199981689453	213.1199951171875	214.8000030517578	212.45822143554688	22724900
65	2020-10-22	213.92999267578125	216.05999755859375	211.6999969482422	214.88999938964844	212.5472412109375	22351500
66	2020-10-23	215.02999877929688	216.27999877929688	213.16000366210938	216.22999572753906	213.87261962890625	18879600
67	2020-10-26	213.85000610351562	216.33999633789062	208.10000610351562	210.0800018310547	207.78968811035156	37111600
68	2020-10-27	211.58999633789062	214.6699981689453	210.3300018310547	213.25	210.92510986328125	36700300
69	2020-10-28	207.6699981689453	208.83999633789062	202.10000610351562	202.67999267578125	200.47035217285156	51195600
70	2020-10-29	204.07000732421875	207.36000061035156	203.3699951171875	204.72000122070312	202.4881134033203	31432600
71	2020-10-30	203.5	204.2899932861328	199.6199951171875	202.47000122070312	200.26263427734375	36953700
72	2020-11-02	204.2899932861328	205.27999877929688	200.1199951171875	202.3300018310547	200.12416076660156	30842200
73	2020-11-03	203.88999938964844	208.1199951171875	203.1199951171875	206.42999267578125	204.17947387695312	27512000
74	2020-11-04	214.02000427246094	218.32000732421875	212.4199981689453	216.38999938964844	214.0308837890625	42311800
75	2020-11-05	222.0399932861328	224.1199951171875	221.14999389648438	223.2899932861328	220.85565185546875	36080100
76	2020-11-06	222.25999450683594	224.36000061035156	218.02999877929688	223.72000122070312	221.28097534179688	25231900
77	2020-11-09	224.44000244140625	228.1199951171875	217.8800048828125	218.38999938964844	216.0090789794922	44395000
78	2020-11-10	214.5	216.5	209.72000122070312	211.00999450683594	208.7095184326172	44045100
79	2020-11-11	212.38999938964844	218.0399932861328	212.1999969482422	216.5500030517578	214.1891326904297	29440800
80	2020-11-12	217.2100067138672	219.11000061035156	214.4600067138672	215.44000244140625	213.0912322998047	21593900
81	2020-11-13	216.36000061035156	217.4199981689453	214.16000366210938	216.50999450683594	214.14956665039062	18621100
82	2020-11-16	214.8699951171875	217.74000549316406	214.52000427246094	217.22999572753906	214.86172485351562	24953300
83	2020-11-17	216.10000610351562	217.67999267578125	214.0800018310547	214.4600067138672	212.12191772460938	24154100
84	2020-11-18	213.64999389648438	215.1699981689453	210.92999267578125	211.0800018310547	209.3253631591797	28372800
85	2020-11-19	211.3800048828125	213.02999877929688	209.92999267578125	212.4199981689453	210.65423583984375	24792700
86	2020-11-20	212.1999969482422	213.2899932861328	210.0	210.38999938964844	208.64111328125	22843100
87	2020-11-23	210.9499969482422	212.2899932861328	208.16000366210938	210.11000061035156	208.36343383789062	25683500
88	2020-11-24	209.58999633789062	214.25	208.86000061035156	213.86000061035156	212.08224487304688	33979700
89	2020-11-25	215.11000061035156	215.2899932861328	212.4600067138672	213.8699951171875	212.09217834472656	21012900
90	2020-11-27	214.85000610351562	216.27000427246094	214.0399932861328	215.22999572753906	213.4408721923828	14512200
91	2020-11-30	214.10000610351562	214.75999450683594	210.83999633789062	214.07000732421875	212.29052734375	33064800
92	2020-12-01	214.50999450683594	217.32000732421875	213.35000610351562	216.2100067138672	214.4127197265625	30904500
93	2020-12-02	214.8800048828125	215.47000122070312	212.8000030517578	215.3699951171875	213.5797119140625	23724500
94	2020-12-03	214.61000061035156	216.3800048828125	213.64999389648438	214.24000549316406	212.4591064453125	25120900
95	2020-12-04	214.22000122070312	215.3800048828125	213.17999267578125	214.36000061035156	212.57809448242188	24666000
96	2020-12-07	214.3699951171875	215.5399932861328	212.99000549316406	214.2899932861328	212.50868225097656	24620000
97	2020-12-08	213.97000122070312	216.9499969482422	212.88999938964844	216.00999450683594	214.21437072753906	23284100
98	2020-12-09	215.16000366210938	215.22999572753906	211.2100067138672	211.8000030517578	210.03939819335938	32440600
99	2020-12-10	211.77000427246094	213.0800018310547	210.36000061035156	210.52000427246094	208.77003479003906	26733300
100	2020-12-11	210.0500030517578	213.32000732421875	209.11000061035156	213.25999450683594	211.48724365234375	30979400
101	2020-12-14	213.10000610351562	216.2100067138672	212.8800048828125	214.1999969482422	212.41943359375	28798400
102	2020-12-15	215.1699981689453	215.4199981689453	212.24000549316406	214.1300048828125	212.35003662109375	27000600
103	2020-12-16	214.75	220.11000061035156	214.72000122070312	219.27999877929688	217.4571990966797	35023300
104	2020-12-17	219.8699951171875	220.88999938964844	217.9199981689453	219.4199981689453	217.59603881835938	32515800
105	2020-12-18	218.58999633789062	219.69000244140625	216.02000427246094	218.58999633789062	216.77293395996094	63354900
106	2020-12-21	217.5500030517578	224.0	217.27999877929688	222.58999633789062	220.73968505859375	37181900
107	2020-12-22	222.69000244140625	225.6300048828125	221.85000610351562	223.94000244140625	222.07846069335938	22612200
108	2020-12-23	223.11000061035156	223.55999755859375	220.8000030517578	221.02000427246094	219.18272399902344	18699600
109	2020-12-24	221.4199981689453	223.61000061035156	221.1999969482422	222.75	220.8983612060547	10550600
110	2020-12-28	224.4499969482422	226.02999877929688	223.02000427246094	224.9600067138672	223.08999633789062	17933500
111	2020-12-29	226.30999755859375	227.17999267578125	223.5800018310547	224.14999389648438	222.28672790527344	17403200
112	2020-12-30	225.22999572753906	225.6300048828125	221.47000122070312	221.67999267578125	219.83724975585938	20272300
113	2020-12-31	221.6999969482422	223.0	219.67999267578125	222.4199981689453	220.57110595703125	20942100
114	2021-01-04	222.52999877929688	223.0	214.80999755859375	217.69000244140625	215.88043212890625	37130100
115	2021-01-05	217.25999450683594	218.52000427246094	215.6999969482422	217.89999389648438	216.0886688232422	23823000
116	2021-01-06	212.1699981689453	216.49000549316406	211.94000244140625	212.25	210.4856414794922	35930700
117	2021-01-07	214.0399932861328	219.33999633789062	213.7100067138672	218.2899932861328	216.47543334960938	27694500
118	2021-01-08	218.67999267578125	220.5800018310547	217.02999877929688	219.6199951171875	217.79437255859375	22956200
119	2021-01-11	218.47000122070312	218.91000366210938	216.72999572753906	217.49000549316406	215.68209838867188	23031300
120	2021-01-12	216.5	217.10000610351562	213.32000732421875	214.92999267578125	213.1433563232422	23249300
121	2021-01-13	214.02000427246094	216.75999450683594	213.92999267578125	216.33999633789062	214.54164123535156	20087100
122	2021-01-14	215.91000366210938	217.4600067138672	212.74000549316406	213.02000427246094	211.24925231933594	29480800
123	2021-01-15	213.52000427246094	214.50999450683594	212.02999877929688	212.64999389648438	210.88230895996094	31746500
124	2021-01-19	213.75	216.97999572753906	212.6300048828125	216.44000244140625	214.6408233642578	30480900
125	2021-01-20	217.6999969482422	225.7899932861328	217.2899932861328	224.33999633789062	222.47512817382812	37777300
126	2021-01-21	224.6999969482422	226.3000030517578	222.4199981689453	224.97000122070312	223.09991455078125	30709400
127	2021-01-22	227.0800018310547	230.07000732421875	225.8000030517578	225.9499969482422	224.07174682617188	30172700
128	2021-01-25	229.1199951171875	229.77999877929688	224.22000122070312	229.52999877929688	227.62200927734375	33152100
129	2021-01-26	231.86000061035156	234.17999267578125	230.0800018310547	232.3300018310547	230.3987274169922	49169600
130	2021-01-27	238.0	240.44000244140625	230.13999938964844	232.89999389648438	230.9639892578125	69870600
131	2021-01-28	235.61000061035156	242.63999938964844	235.08999633789062	238.92999267578125	236.94386291503906	49111200
132	2021-01-29	235.99000549316406	238.02000427246094	231.35000610351562	231.9600067138672	230.0318145751953	42503100
133	2021-02-01	235.05999755859375	242.5	232.42999267578125	239.64999389648438	237.6578826904297	33314200
134	2021-02-02	241.3000030517578	242.30999755859375	238.69000244140625	239.50999450683594	237.51905822753906	25916300
135	2021-02-03	239.57000732421875	245.08999633789062	239.25999450683594	243.0	240.9800262451172	27158100
136	2021-02-04	242.66000366210938	243.24000549316406	240.3699951171875	242.00999450683594	239.99826049804688	25296100
137	2021-02-05	242.22999572753906	243.27999877929688	240.4199981689453	242.1999969482422	240.18667602539062	18054800
138	2021-02-08	243.14999389648438	243.67999267578125	240.80999755859375	242.47000122070312	240.45445251464844	22211900
139	2021-02-09	241.8699951171875	244.75999450683594	241.3800048828125	243.77000427246094	241.74363708496094	23565000
140	2021-02-10	245.0	245.9199981689453	240.88999938964844	242.82000732421875	240.80152893066406	22186700
141	2021-02-11	244.77999877929688	245.14999389648438	242.14999389648438	244.49000549316406	242.45765686035156	15751100
142	2021-02-12	243.92999267578125	245.3000030517578	242.72999572753906	244.99000549316406	242.9534912109375	16561100
143	2021-02-16	245.02999877929688	246.1300048828125	242.9199981689453	243.6999969482422	241.67420959472656	26728500
144	2021-02-17	241.32000732421875	244.30999755859375	240.94000244140625	244.1999969482422	242.72781372070312	21653500
145	2021-02-18	241.8000030517578	243.92999267578125	240.86000061035156	243.7899932861328	242.32028198242188	16925600
146	2021-02-19	243.75	243.86000061035156	240.17999267578125	240.97000122070312	239.51730346679688	25262600
147	2021-02-22	237.4199981689453	237.92999267578125	232.39999389648438	234.50999450683594	233.09622192382812	36446900
148	2021-02-23	230.3300018310547	234.8300018310547	228.72999572753906	233.27000427246094	231.86370849609375	30228700
149	2021-02-24	230.00999450683594	235.1999969482422	229.0	234.5500030517578	233.135986328125	26339700
150	2021-02-25	232.0800018310547	234.58999633789062	227.8800048828125	228.99000549316406	227.60952758789062	39542200
151	2021-02-26	231.52999877929688	235.3699951171875	229.5399932861328	232.3800048828125	230.9790802001953	37819200
152	2021-03-01	235.89999389648438	237.47000122070312	233.14999389648438	236.94000244140625	235.51158142089844	25324000
153	2021-03-02	237.00999450683594	237.3000030517578	233.4499969482422	233.8699951171875	232.46009826660156	22812500
154	2021-03-03	232.16000366210938	233.5800018310547	227.25999450683594	227.55999755859375	226.18814086914062	34029500
155	2021-03-04	226.74000549316406	232.49000549316406	224.25999450683594	226.72999572753906	225.36312866210938	44727800
156	2021-03-05	229.52000427246094	233.27000427246094	226.4600067138672	231.60000610351562	230.2037811279297	41872800
157	2021-03-08	231.3699951171875	233.3699951171875	227.1300048828125	227.38999938964844	226.01914978027344	35267400
158	2021-03-09	232.8800048828125	235.3800048828125	231.6699981689453	233.77999877929688	232.37062072753906	33080500
159	2021-03-10	237.0	237.0	232.0399932861328	232.4199981689453	231.01882934570312	29746800
160	2021-03-11	234.9600067138672	239.1699981689453	234.30999755859375	237.1300048828125	235.70042419433594	29907600
161	2021-03-12	234.00999450683594	235.82000732421875	233.22999572753906	235.75	234.32876586914062	22653700
162	2021-03-15	234.9600067138672	235.19000244140625	231.80999755859375	234.80999755859375	233.39442443847656	26034900
163	2021-03-16	236.27999877929688	240.05999755859375	235.94000244140625	237.7100067138672	236.27694702148438	28092200
164	2021-03-17	236.14999389648438	238.5500030517578	233.22999572753906	237.0399932861328	235.61097717285156	29562100
165	2021-03-18	232.55999755859375	234.19000244140625	230.3300018310547	230.72000122070312	229.32908630371094	34833000
166	2021-03-19	231.02000427246094	232.47000122070312	229.35000610351562	230.35000610351562	228.96131896972656	46430700
167	2021-03-22	230.27000427246094	236.89999389648438	230.13999938964844	235.99000549316406	234.56732177734375	30127000
168	2021-03-23	237.49000549316406	241.0500030517578	237.07000732421875	237.5800018310547	236.14772033691406	31638400
169	2021-03-24	237.85000610351562	238.0	235.32000732421875	235.4600067138672	234.04051208496094	25620100
170	2021-03-25	235.3000030517578	236.94000244140625	231.57000732421875	232.33999633789062	230.93931579589844	34061900
171	2021-03-26	231.5500030517578	236.7100067138672	231.5500030517578	236.47999572753906	235.05435180664062	25479900
172	2021-03-29	236.58999633789062	236.8000030517578	231.8800048828125	235.24000549316406	233.82183837890625	25227500
173	2021-03-30	233.52999877929688	233.85000610351562	231.10000610351562	231.85000610351562	230.4522705078125	24792000
174	2021-03-31	232.91000366210938	239.10000610351562	232.38999938964844	235.77000427246094	234.3486328125	43623500
175	2021-04-01	238.47000122070312	242.83999633789062	238.0500030517578	242.35000610351562	240.88897705078125	30338000
176	2021-04-05	242.75999450683594	249.9600067138672	242.6999969482422	249.07000732421875	247.56845092773438	36910600
177	2021-04-06	247.61000061035156	249.39999389648438	246.8800048828125	247.86000061035156	246.36573791503906	22931900
178	2021-04-07	247.80999755859375	250.92999267578125	247.19000244140625	249.89999389648438	248.39344787597656	22719800
179	2021-04-08	252.77000427246094	254.13999938964844	252.0	253.25	251.72325134277344	23625200
180	2021-04-09	252.8699951171875	255.99000549316406	252.44000244140625	255.85000610351562	254.30758666992188	24326800
181	2021-04-12	254.7100067138672	257.6700134277344	254.6199951171875	255.91000366210938	254.36721801757812	27148700
182	2021-04-13	257.260009765625	259.19000244140625	256.8299865722656	258.489990234375	256.931640625	23837500
183	2021-04-14	257.4800109863281	258.8299865722656	255.16000366210938	255.58999633789062	254.04913330078125	23070900
184	2021-04-15	257.92999267578125	259.92999267578125	257.7300109863281	259.5	257.9355773925781	25627500
185	2021-04-16	259.4700012207031	261.0	257.6000061035156	260.739990234375	259.1680908203125	24878600
186	2021-04-19	260.19000244140625	261.4800109863281	257.82000732421875	258.739990234375	257.1801452636719	23209300
187	2021-04-20	257.82000732421875	260.20001220703125	256.8399963378906	258.260009765625	256.70306396484375	19722900
188	2021-04-21	258.94000244140625	260.67999267578125	257.25	260.5799865722656	259.0090637207031	24030400
189	2021-04-22	260.2099914550781	261.7799987792969	255.63999938964844	257.1700134277344	255.61964416503906	25606200
190	2021-04-23	257.8800048828125	261.510009765625	257.2699890136719	261.1499938964844	259.5756530761719	21462600
191	2021-04-26	261.6600036621094	262.44000244140625	260.1700134277344	261.54998779296875	259.9732360839844	19763300
192	2021-04-27	261.5799865722656	263.19000244140625	260.1199951171875	261.9700012207031	260.39068603515625	31014200
193	2021-04-28	256.0799865722656	256.5400085449219	252.9499969482422	254.55999755859375	253.02536010742188	46903100
194	2021-04-29	255.4600067138672	256.1000061035156	249.0	252.50999450683594	250.9877166748047	40589000
195	2021-04-30	249.74000549316406	253.0800018310547	249.60000610351562	252.17999267578125	250.65969848632812	30945100
196	2021-05-03	253.39999389648438	254.35000610351562	251.1199951171875	251.86000061035156	250.34164428710938	19626600
197	2021-05-04	250.97000122070312	251.2100067138672	245.75999450683594	247.7899932861328	246.29617309570312	32756100
198	2021-05-05	249.05999755859375	249.5	245.82000732421875	246.47000122070312	244.98414611816406	21901300
199	2021-05-06	246.4499969482422	249.86000061035156	244.69000244140625	249.72999572753906	248.22447204589844	26491100
200	2021-05-07	252.14999389648438	254.3000030517578	251.1699981689453	252.4600067138672	250.9380340576172	27032900
201	2021-05-10	250.8699951171875	251.72999572753906	247.1199951171875	247.17999267578125	245.68984985351562	29299900
202	2021-05-11	244.5500030517578	246.60000610351562	242.57000732421875	246.22999572753906	244.74557495117188	33641600
203	2021-05-12	242.1699981689453	244.3800048828125	238.07000732421875	239.0	237.55917358398438	36684400
204	2021-05-13	241.8000030517578	245.60000610351562	241.4199981689453	243.02999877929688	241.5648651123047	29624300
205	2021-05-14	245.5800018310547	249.17999267578125	245.49000549316406	248.14999389648438	246.65399169921875	23901100
206	2021-05-17	246.5500030517578	246.58999633789062	243.52000427246094	245.17999267578125	243.701904296875	24970200
207	2021-05-18	246.27000427246094	246.41000366210938	242.89999389648438	243.0800018310547	241.61456298828125	20168000
208	2021-05-19	239.30999755859375	243.22999572753906	238.60000610351562	243.1199951171875	242.21231079101562	25739800
209	2021-05-20	243.9600067138672	247.9499969482422	243.86000061035156	246.47999572753906	245.5597686767578	21800700
210	2021-05-21	247.57000732421875	248.3300018310547	244.74000549316406	245.1699981689453	244.25466918945312	21863100
211	2021-05-24	247.7899932861328	251.16000366210938	247.50999450683594	250.77999877929688	249.84373474121094	21411500
212	2021-05-25	251.77000427246094	252.75	250.82000732421875	251.72000122070312	250.7802276611328	17704300
213	2021-05-26	251.42999267578125	252.94000244140625	250.75	251.49000549316406	250.55108642578125	17771600
214	2021-05-27	251.1699981689453	251.47999572753906	249.25	249.30999755859375	248.3792266845703	24426200
215	2021-05-28	251.0	252.0800018310547	249.55999755859375	249.67999267578125	248.74783325195312	18270200
216	2021-06-01	251.22999572753906	251.2899932861328	246.9600067138672	247.39999389648438	246.47633361816406	23213300
217	2021-06-02	248.1300048828125	249.27000427246094	245.83999633789062	247.3000030517578	246.37672424316406	19406700
218	2021-06-03	245.22000122070312	246.33999633789062	243.0	245.7100067138672	244.7926788330078	25307700
219	2021-06-04	247.75999450683594	251.64999389648438	247.50999450683594	250.7899932861328	249.85369873046875	25281100
220	2021-06-07	249.97999572753906	254.08999633789062	249.80999755859375	253.80999755859375	252.86241149902344	23079200
221	2021-06-08	255.16000366210938	256.010009765625	252.50999450683594	252.57000732421875	251.62705993652344	22455000
222	2021-06-09	253.80999755859375	255.52999877929688	253.2100067138672	253.58999633789062	252.6432342529297	17937600
223	2021-06-10	254.2899932861328	257.4599914550781	253.6699981689453	257.239990234375	256.27960205078125	24563600
224	2021-06-11	257.989990234375	258.489990234375	256.6099853515625	257.8900146484375	256.9272155761719	18999700
225	2021-06-14	257.8999938964844	259.95001220703125	256.79998779296875	259.8900146484375	258.91973876953125	19150500
226	2021-06-15	259.7699890136719	259.989990234375	257.67999267578125	258.3599853515625	257.3954162597656	18038900
227	2021-06-16	259.3999938964844	260.5799865722656	254.4199981689453	257.3800048828125	256.4190979003906	27220000
228	2021-06-17	256.07000732421875	261.75	256.010009765625	260.8999938964844	259.92596435546875	27565500
229	2021-06-18	259.6300048828125	262.29998779296875	258.75	259.42999267578125	258.46142578125	37202200
230	2021-06-21	259.82000732421875	263.5199890136719	257.9200134277344	262.6300048828125	261.64947509765625	26696100
231	2021-06-22	262.7200012207031	265.7900085449219	262.3999938964844	265.510009765625	264.51873779296875	24694100
232	2021-06-23	265.989990234375	266.8299865722656	264.42999267578125	265.2699890136719	264.27960205078125	19518700
233	2021-06-24	266.1600036621094	267.8500061035156	265.4700012207031	266.69000244140625	265.6943359375	21446900
234	2021-06-25	266.2300109863281	267.25	264.760009765625	265.0199890136719	264.0305480957031	25611100
235	2021-06-28	266.19000244140625	268.8999938964844	265.9100036621094	268.7200012207031	267.7167663574219	19590000
236	2021-06-29	268.8699951171875	271.6499938964844	267.9800109863281	271.3999938964844	270.38671875	19937800
237	2021-06-30	270.69000244140625	271.3599853515625	269.6000061035156	270.8999938964844	269.88861083984375	21656500
238	2021-07-01	269.6099853515625	271.8399963378906	269.6000061035156	271.6000061035156	270.58599853515625	16725300
239	2021-07-02	272.82000732421875	278.0	272.5	277.6499938964844	276.6134033203125	26458000
240	2021-07-06	278.0299987792969	279.3699951171875	274.29998779296875	277.6600036621094	276.6233825683594	31565600
241	2021-07-07	279.3999938964844	280.69000244140625	277.1499938964844	279.92999267578125	278.8848876953125	23260000
242	2021-07-08	276.8999938964844	278.7300109863281	274.8699951171875	277.4200134277344	276.38427734375	24618600
243	2021-07-09	275.7200012207031	278.04998779296875	275.32000732421875	277.94000244140625	276.90234375	23916700
244	2021-07-12	279.1600036621094	279.7699890136719	276.5799865722656	277.32000732421875	276.2846374511719	18931700
245	2021-07-13	277.5199890136719	282.8500061035156	277.3900146484375	280.9800109863281	279.9309997558594	26120100
246	2021-07-14	282.3500061035156	283.6600036621094	280.54998779296875	282.510009765625	281.4552917480469	23113700
247	2021-07-15	282.0	282.510009765625	279.8299865722656	281.0299987792969	279.98077392578125	22604200
248	2021-07-16	282.07000732421875	284.1000061035156	279.4599914550781	280.75	279.70184326171875	26186800
249	2021-07-19	278.92999267578125	280.3699951171875	274.45001220703125	277.010009765625	275.975830078125	32935600
250	2021-07-20	278.0299987792969	280.9700012207031	276.260009765625	279.32000732421875	278.2771911621094	26259700
251	2021-07-21	278.8999938964844	281.5199890136719	277.2900085449219	281.3999938964844	280.3493957519531	24364300
252	2021-07-22	283.8399963378906	286.4200134277344	283.4200134277344	286.1400146484375	285.07171630859375	23384100
253	2021-07-23	287.3699951171875	289.989990234375	286.5	289.6700134277344	288.5885314941406	22768100
254	2021-07-26	289.0	289.69000244140625	286.6400146484375	289.04998779296875	287.9708251953125	23176100
255	2021-07-27	289.42999267578125	289.5799865722656	282.95001220703125	286.5400085449219	285.47021484375	33604100
256	2021-07-28	288.989990234375	290.1499938964844	283.8299865722656	286.2200012207031	285.15142822265625	33566900
257	2021-07-29	286.239990234375	288.6199951171875	286.0799865722656	286.5	285.4303894042969	18168300
258	2021-07-30	285.1700134277344	286.6600036621094	283.9100036621094	284.9100036621094	283.8463134765625	20940900
259	2021-08-02	286.3599853515625	286.7699890136719	283.739990234375	284.82000732421875	283.75665283203125	16267400
260	2021-08-03	285.4200134277344	287.2300109863281	284.0	287.1199951171875	286.0480651855469	17879000
261	2021-08-04	286.2200012207031	287.5899963378906	284.6499938964844	286.510009765625	285.4403381347656	16191300
262	2021-08-05	286.8800048828125	289.6300048828125	286.1000061035156	289.5199890136719	288.4390869140625	13900200
263	2021-08-06	288.510009765625	289.5	287.6199951171875	289.4599914550781	288.37933349609375	16585200
264	2021-08-09	289.75	291.54998779296875	287.80999755859375	288.3299865722656	287.2535095214844	16117600
265	2021-08-10	288.79998779296875	289.25	285.20001220703125	286.44000244140625	285.3705749511719	18616600
266	2021-08-11	287.2099914550781	288.6600036621094	285.8599853515625	286.95001220703125	285.8786926269531	13955900
267	2021-08-12	286.6300048828125	289.9700012207031	286.3399963378906	289.80999755859375	288.72802734375	14561300
268	2021-08-13	289.4800109863281	292.8999938964844	289.29998779296875	292.8500061035156	291.7566833496094	18231400
269	2021-08-16	293.19000244140625	294.82000732421875	290.0199890136719	294.6000061035156	293.5001220703125	22507600
270	2021-08-17	292.3900146484375	293.42999267578125	291.0799865722656	293.0799865722656	291.98577880859375	20075300
271	2021-08-18	292.0400085449219	294.82000732421875	290.2699890136719	290.7300109863281	290.1990966796875	21813000
272	2021-08-19	288.69000244140625	297.4700012207031	288.6400146484375	296.7699890136719	296.22802734375	29850500
273	2021-08-20	299.7200012207031	305.8399963378906	298.05999755859375	304.3599853515625	303.8041687011719	40796100
274	2021-08-23	303.25	305.3999938964844	301.8500061035156	304.6499938964844	304.0936584472656	22830200
275	2021-08-24	305.0199890136719	305.6499938964844	302.0	302.6199951171875	302.0673522949219	18175800
276	2021-08-25	304.29998779296875	304.5899963378906	300.4200134277344	302.010009765625	301.45849609375	20006100
277	2021-08-26	300.989990234375	302.42999267578125	298.95001220703125	299.0899963378906	298.5438232421875	17666100
278	2021-08-27	298.989990234375	300.8699951171875	296.8299865722656	299.7200012207031	299.17266845703125	22597000
279	2021-08-30	301.1199951171875	304.2200012207031	301.05999755859375	303.5899963378906	303.03558349609375	16348100
280	2021-08-31	304.4200134277344	304.5	301.5	301.8800048828125	301.3287353515625	26285300
281	2021-09-01	302.8699951171875	305.19000244140625	301.489990234375	301.8299865722656	301.27880859375	18983800
282	2021-09-02	302.20001220703125	303.3599853515625	300.17999267578125	301.1499938964844	300.60003662109375	16285600
283	2021-09-03	300.989990234375	302.6000061035156	300.260009765625	301.1400146484375	300.590087890625	14747900
284	2021-09-07	301.010009765625	301.0899963378906	298.20001220703125	300.17999267578125	299.6318054199219	17180400
285	2021-09-08	299.7799987792969	300.6099853515625	297.4700012207031	300.2099914550781	299.6617431640625	15046800
286	2021-09-09	300.82000732421875	302.1400146484375	297.0	297.25	296.7071838378906	19927000
287	2021-09-10	298.4200134277344	299.9200134277344	295.3800048828125	295.7099914550781	295.16998291015625	19619400
288	2021-09-13	297.54998779296875	298.5400085449219	294.0799865722656	296.989990234375	296.4476318359375	23652900
289	2021-09-14	299.55999755859375	301.3900146484375	298.1000061035156	299.7900085449219	299.2425537109375	21853400
290	2021-09-15	303.260009765625	305.32000732421875	301.82000732421875	304.82000732421875	304.26336669921875	28356300
291	2021-09-16	303.760009765625	305.30999755859375	300.760009765625	305.2200012207031	304.6626281738281	19550800
292	2021-09-17	304.1700134277344	304.5	299.5299987792969	299.8699951171875	299.3223876953125	41372500
293	2021-09-20	296.3299865722656	298.7200012207031	289.5199890136719	294.29998779296875	293.7625427246094	38278700
294	2021-09-21	295.69000244140625	297.5400085449219	294.07000732421875	294.79998779296875	294.2616271972656	22364100
295	2021-09-22	296.7300109863281	300.2200012207031	294.510009765625	298.5799865722656	298.03472900390625	26626300
296	2021-09-23	298.8500061035156	300.8999938964844	297.5299987792969	299.55999755859375	299.012939453125	18604600
297	2021-09-24	298.2300109863281	299.79998779296875	296.92999267578125	299.3500061035156	298.8033447265625	14999000
298	2021-09-27	296.1400146484375	296.4700012207031	292.94000244140625	294.1700134277344	293.6328125	23571700
299	2021-09-28	289.79998779296875	290.7799987792969	282.75	283.5199890136719	283.0022277832031	43186200
300	2021-09-29	285.1000061035156	286.7699890136719	283.010009765625	284.0	283.4813537597656	26353700
301	2021-09-30	285.7099914550781	287.8299865722656	281.6199951171875	281.9200134277344	281.4051818847656	32325800
302	2021-10-01	282.1199951171875	289.9800109863281	281.2900085449219	289.1000061035156	288.5720520019531	30086300
303	2021-10-04	287.3999938964844	287.75	280.25	283.1099853515625	282.5929870605469	31350700
304	2021-10-05	284.04998779296875	290.3999938964844	284.04998779296875	288.760009765625	288.2326965332031	24993000
305	2021-10-06	285.7799987792969	293.6300048828125	285.510009765625	293.1099853515625	292.57470703125	28002600
306	2021-10-07	295.17999267578125	296.6400146484375	293.9200134277344	294.8500061035156	294.3115539550781	20430500
307	2021-10-08	296.2200012207031	296.6400146484375	293.760009765625	294.8500061035156	294.3115539550781	17680300
308	2021-10-11	292.9200134277344	297.9700012207031	292.75	294.2300109863281	293.69268798828125	19298600
309	2021-10-12	295.3399963378906	295.44000244140625	292.3500061035156	292.8800048828125	292.34515380859375	17974100
310	2021-10-13	294.9100036621094	297.2799987792969	293.489990234375	296.30999755859375	295.7688903808594	23416300
311	2021-10-14	299.2099914550781	303.2699890136719	297.8299865722656	302.75	302.1971130371094	27262900
312	2021-10-15	302.3399963378906	304.45001220703125	300.5199890136719	304.2099914550781	303.6544494628906	25374700
313	2021-10-18	303.57000732421875	308.2099914550781	302.69000244140625	307.2900085449219	306.7288513183594	22729300
314	2021-10-19	308.3500061035156	309.29998779296875	307.2200012207031	308.2300109863281	307.6671447753906	17682100
315	2021-10-20	309.2099914550781	309.70001220703125	306.1099853515625	307.4100036621094	306.8486328125	16537100
316	2021-10-21	307.1700134277344	311.0199890136719	306.3599853515625	310.760009765625	310.1925048828125	16918100
317	2021-10-22	310.3999938964844	311.0899963378906	307.79998779296875	309.1600036621094	308.5954284667969	17449300
318	2021-10-25	309.3599853515625	309.3999938964844	306.4599914550781	308.1300048828125	307.56732177734375	17554500
319	2021-10-26	311.0	312.3999938964844	308.6000061035156	310.1099853515625	309.5436706542969	28107300
320	2021-10-27	316.0	326.1000061035156	316.0	323.1700134277344	322.5798645019531	52588700
321	2021-10-28	324.3299865722656	324.8699951171875	321.3599853515625	324.3500061035156	323.7576904296875	26297900
322	2021-10-29	324.1300048828125	332.0	323.8999938964844	331.6199951171875	331.014404296875	34744900
323	2021-11-01	331.3599853515625	331.489990234375	326.3699951171875	329.3699951171875	328.7685241699219	27073200
324	2021-11-02	330.30999755859375	333.45001220703125	330.0	333.1300048828125	332.52166748046875	26487100
325	2021-11-03	333.8999938964844	334.8999938964844	330.6499938964844	334.0	333.3900451660156	21500100
326	2021-11-04	332.8900146484375	336.5400085449219	329.510009765625	336.44000244140625	335.8255920410156	23992200
327	2021-11-05	338.510009765625	338.7900085449219	334.4200134277344	336.05999755859375	335.4462890625	22564000
328	2021-11-08	337.29998779296875	337.6499938964844	334.44000244140625	336.989990234375	336.3746032714844	20897000
329	2021-11-09	337.1099853515625	338.7200012207031	334.5299987792969	335.95001220703125	335.3365173339844	21307400
330	2021-11-10	334.57000732421875	334.6300048828125	329.9200134277344	330.79998779296875	330.1958923339844	25500900
331	2021-11-11	331.25	333.7699890136719	330.510009765625	332.42999267578125	331.8229064941406	16849800
332	2021-11-12	333.9200134277344	337.2300109863281	333.7900085449219	336.7200012207031	336.1051025390625	23822000
333	2021-11-15	337.5400085449219	337.8800048828125	334.0299987792969	336.07000732421875	335.456298828125	16723000
334	2021-11-16	335.67999267578125	340.6700134277344	335.510009765625	339.510009765625	338.8900146484375	20886800
335	2021-11-17	338.94000244140625	342.19000244140625	338.0	339.1199951171875	339.1199951171875	19053400
336	2021-11-18	338.17999267578125	342.45001220703125	337.1199951171875	341.2699890136719	341.2699890136719	22463500
337	2021-11-19	342.6400146484375	345.1000061035156	342.20001220703125	343.1099853515625	343.1099853515625	21963400
338	2021-11-22	344.6199951171875	349.6700134277344	339.54998779296875	339.8299865722656	339.8299865722656	31031100
339	2021-11-23	337.04998779296875	339.45001220703125	333.55999755859375	337.67999267578125	337.67999267578125	30427600
340	2021-11-24	336.2799987792969	338.1600036621094	333.9100036621094	337.9100036621094	337.9100036621094	21661300
341	2021-11-26	334.3500061035156	337.92999267578125	328.1199951171875	329.67999267578125	329.67999267578125	24217200
342	2021-11-29	334.94000244140625	339.0299987792969	334.739990234375	336.6300048828125	336.6300048828125	28563500
343	2021-11-30	335.32000732421875	337.7799987792969	328.989990234375	330.5899963378906	330.5899963378906	42885600
344	2021-12-01	335.1300048828125	339.2799987792969	329.3900146484375	330.0799865722656	330.0799865722656	33337600
345	2021-12-02	330.29998779296875	333.489990234375	327.79998779296875	329.489990234375	329.489990234375	30766000
346	2021-12-03	331.989990234375	332.70001220703125	318.0299987792969	323.010009765625	323.010009765625	41755900