Volt/voltron/data/MU.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	51.279998779296875	51.279998779296875	49.650001525878906	50.02000045776367	49.95018005371094	25348000
3	2020-07-27	50.599998474121094	51.709999084472656	50.4900016784668	51.59000015258789	51.51798629760742	15991700
4	2020-07-28	51.2599983215332	51.27000045776367	50.040000915527344	50.09000015258789	50.02008056640625	15614400
5	2020-07-29	50.38999938964844	50.630001068115234	49.779998779296875	50.38999938964844	50.31966018676758	14714800
6	2020-07-30	49.7400016784668	50.75	49.11000061035156	50.7400016784668	50.66917419433594	17644300
7	2020-07-31	50.619998931884766	50.70000076293945	49.2599983215332	50.060001373291016	49.9901237487793	17433200
8	2020-08-03	50.38999938964844	50.619998931884766	50.02000045776367	50.38999938964844	50.31966018676758	15143500
9	2020-08-04	50.349998474121094	51.47999954223633	50.290000915527344	51.29999923706055	51.228389739990234	15753100
10	2020-08-05	51.09000015258789	51.279998779296875	50.630001068115234	51.04999923706055	50.97874069213867	13198600
11	2020-08-06	50.0	50.029998779296875	48.31999969482422	48.70000076293945	48.632022857666016	32204700
12	2020-08-07	48.689998626708984	49.18000030517578	48.04999923706055	48.75	48.681949615478516	13637300
13	2020-08-10	48.849998474121094	49.66999816894531	48.27000045776367	49.150001525878906	49.08139419555664	15881500
14	2020-08-11	49.0099983215332	49.7400016784668	47.630001068115234	47.7599983215332	47.69333267211914	21532800
15	2020-08-12	48.380001068115234	48.72999954223633	47.65999984741211	48.47999954223633	48.41232681274414	17176600
16	2020-08-13	47.15999984741211	47.22999954223633	45.93000030517578	46.13999938964844	46.075592041015625	41051700
17	2020-08-14	45.599998474121094	46.08000183105469	45.29999923706055	45.599998474121094	45.536346435546875	18167300
18	2020-08-17	45.900001525878906	45.939998626708984	44.7400016784668	45.220001220703125	45.15687942504883	17303800
19	2020-08-18	45.060001373291016	45.15999984741211	44.04999923706055	44.400001525878906	44.3380241394043	20118100
20	2020-08-19	44.29999923706055	44.70000076293945	43.849998474121094	44.04999923706055	43.98851013183594	19455500
21	2020-08-20	42.68000030517578	43.65999984741211	42.25	42.9900016784668	42.92999267578125	22445400
22	2020-08-21	42.849998474121094	43.060001373291016	42.400001525878906	42.65999984741211	42.6004524230957	15476700
23	2020-08-24	43.119998931884766	43.81999969482422	42.88999938964844	43.7599983215332	43.69891357421875	14972200
24	2020-08-25	44.880001068115234	45.540000915527344	44.599998474121094	45.099998474121094	45.037044525146484	21524900
25	2020-08-26	45.599998474121094	45.81999969482422	44.689998626708984	44.959999084472656	44.897239685058594	15328900
26	2020-08-27	44.54999923706055	44.83000183105469	43.66999816894531	44.619998931884766	44.557716369628906	13777000
27	2020-08-28	44.619998931884766	45.790000915527344	44.40999984741211	45.689998626708984	45.626220703125	13459100
28	2020-08-31	45.349998474121094	45.81999969482422	45.13999938964844	45.5099983215332	45.44647216796875	13241800
29	2020-09-01	45.529998779296875	45.790000915527344	45.060001373291016	45.7599983215332	45.69612121582031	14079800
30	2020-09-02	46.43000030517578	48.189998626708984	46.279998779296875	47.83000183105469	47.76323699951172	24636200
31	2020-09-03	47.7599983215332	47.83000183105469	45.849998474121094	46.33000183105469	46.26533126831055	20632800
32	2020-09-04	46.189998626708984	46.95000076293945	44.88999938964844	46.47999954223633	46.41511917114258	20608500
33	2020-09-08	44.9900016784668	46.22999954223633	44.529998779296875	45.029998779296875	44.96714401245117	20893600
34	2020-09-09	45.880001068115234	45.880001068115234	44.45000076293945	45.150001525878906	45.086978912353516	17529100
35	2020-09-10	45.470001220703125	45.95000076293945	44.689998626708984	44.869998931884766	44.80736541748047	13744700
36	2020-09-11	45.22999954223633	46.47999954223633	44.959999084472656	46.09000015258789	46.025665283203125	18365500
37	2020-09-14	48.349998474121094	49.59000015258789	48.29999923706055	49.029998779296875	48.9615592956543	26715400
38	2020-09-15	49.369998931884766	49.65999984741211	48.70000076293945	49.04999923706055	48.98153305053711	14456000
39	2020-09-16	49.11000061035156	51.220001220703125	48.959999084472656	50.209999084472656	50.13991165161133	23542200
40	2020-09-17	49.15999984741211	51.290000915527344	48.810001373291016	50.97999954223633	50.908836364746094	20556900
41	2020-09-18	51.5	52.16999816894531	49.970001220703125	50.7400016784668	50.66917419433594	25549000
42	2020-09-21	49.61000061035156	49.779998779296875	47.88999938964844	49.150001525878906	49.08139419555664	21257500
43	2020-09-22	49.27000045776367	49.779998779296875	48.779998779296875	49.70000076293945	49.6306266784668	10845300
44	2020-09-23	51.0099983215332	51.61000061035156	49.63999938964844	49.849998474121094	49.78041458129883	19160000
45	2020-09-24	49.52000045776367	50.36000061035156	49.09000015258789	49.470001220703125	49.40094757080078	13842300
46	2020-09-25	49.56999969482422	49.599998474121094	47.779998779296875	49.13999938964844	49.071407318115234	17773000
47	2020-09-28	49.63999938964844	49.77000045776367	48.130001068115234	49.720001220703125	49.650596618652344	18904000
48	2020-09-29	49.709999084472656	51.380001068115234	49.59000015258789	50.709999084472656	50.63921356201172	35676600
49	2020-09-30	48.95000076293945	49.27000045776367	46.83000183105469	46.959999084472656	46.894447326660156	55392600
50	2020-10-01	47.099998474121094	48.18000030517578	47.04999923706055	47.91999816894531	47.85310745239258	24460000
51	2020-10-02	46.86000061035156	47.52000045776367	46.5	46.54999923706055	46.48501968383789	20277500
52	2020-10-05	46.9900016784668	47.72999954223633	46.97999954223633	47.599998474121094	47.53355407714844	16933700
53	2020-10-06	47.54999923706055	48.83000183105469	47.220001220703125	47.31999969482422	47.25394821166992	17926200
54	2020-10-07	48.41999816894531	49.0	48.31999969482422	48.40999984741211	48.34242630004883	13889300
55	2020-10-08	48.9900016784668	50.0	48.220001220703125	49.900001525878906	49.830345153808594	14569700
56	2020-10-09	50.2400016784668	50.599998474121094	49.310001373291016	49.88999938964844	49.82035827636719	13933700
57	2020-10-12	50.58000183105469	50.84000015258789	50.08000183105469	50.68000030517578	50.609256744384766	13108800
58	2020-10-13	51.88999938964844	52.75	51.63999938964844	51.849998474121094	51.77762222290039	22179400
59	2020-10-14	52.0099983215332	52.25	51.349998474121094	51.630001068115234	51.55792999267578	15899400
60	2020-10-15	50.7599983215332	51.970001220703125	50.31999969482422	51.939998626708984	51.867496490478516	14000600
61	2020-10-16	52.150001525878906	52.54999923706055	51.58000183105469	51.61000061035156	51.537960052490234	14225400
62	2020-10-19	51.970001220703125	54.0	51.29999923706055	52.630001068115234	52.55653762817383	24176200
63	2020-10-20	53.13999938964844	54.20000076293945	52.75	53.529998779296875	53.45527648925781	17343400
64	2020-10-21	53.29999923706055	53.959999084472656	53.18000030517578	53.310001373291016	53.23558807373047	12922200
65	2020-10-22	53.290000915527344	54.849998474121094	53.08000183105469	54.380001068115234	54.30409240722656	14842600
66	2020-10-23	54.09000015258789	54.119998931884766	52.380001068115234	52.849998474121094	52.77622604370117	16175700
67	2020-10-26	52.400001525878906	52.88999938964844	51.400001525878906	52.13999938964844	52.06721878051758	11678900
68	2020-10-27	52.029998779296875	52.31999969482422	51.540000915527344	51.959999084472656	51.88747024536133	8964800
69	2020-10-28	50.75	50.849998474121094	49.56999969482422	50.0	49.930206298828125	15463700
70	2020-10-29	49.709999084472656	50.90999984741211	49.380001068115234	50.47999954223633	50.4095344543457	12420700
71	2020-10-30	50.0099983215332	50.43000030517578	49.29999923706055	50.34000015258789	50.26972961425781	15955700
72	2020-11-02	50.790000915527344	50.790000915527344	49.439998626708984	49.709999084472656	49.64060974121094	13103200
73	2020-11-03	50.130001068115234	51.59000015258789	50.0099983215332	51.08000183105469	51.00870132446289	11429500
74	2020-11-04	51.72999954223633	52.5	50.93000030517578	51.959999084472656	51.88747024536133	13554400
75	2020-11-05	52.880001068115234	54.779998779296875	52.779998779296875	54.58000183105469	54.503814697265625	16373600
76	2020-11-06	54.459999084472656	55.40999984741211	54.33000183105469	55.15999984741211	55.083003997802734	13922600
77	2020-11-09	56.470001220703125	57.83000183105469	55.869998931884766	55.959999084472656	55.88188552856445	20968500
78	2020-11-10	55.130001068115234	55.939998626708984	54.36000061035156	55.40999984741211	55.3326530456543	14502100
79	2020-11-11	55.970001220703125	56.939998626708984	55.849998474121094	56.36000061035156	56.28133010864258	14765500
80	2020-11-12	56.599998474121094	56.970001220703125	55.88999938964844	56.25	56.17148208618164	13785600
81	2020-11-13	56.790000915527344	58.189998626708984	56.75	57.93000030517578	57.84913635253906	14318800
82	2020-11-16	59.720001220703125	61.90999984741211	59.61000061035156	61.86000061035156	61.773651123046875	31397200
83	2020-11-17	61.0	62.20000076293945	60.29999923706055	61.9900016784668	61.903472900390625	17703600
84	2020-11-18	61.5	62.040000915527344	60.630001068115234	60.7400016784668	60.655216217041016	18734500
85	2020-11-19	60.040000915527344	61.970001220703125	59.650001525878906	61.83000183105469	61.74369430541992	12723600
86	2020-11-20	61.47999954223633	62.63999938964844	61.349998474121094	61.400001525878906	61.314292907714844	14115700
87	2020-11-23	62.61000061035156	64.5	62.29999923706055	64.18000030517578	64.09041595458984	20612600
88	2020-11-24	64.29000091552734	64.29000091552734	62.88999938964844	63.95000076293945	63.86073303222656	22625600
89	2020-11-25	63.65999984741211	64.0	62.61000061035156	63.43000030517578	63.341461181640625	12468500
90	2020-11-27	63.83000183105469	64.80000305175781	63.5099983215332	64.2300033569336	64.14034271240234	7500200
91	2020-11-30	64.55999755859375	65.25	63.58000183105469	64.08999633789062	64.00053405761719	20373500
92	2020-12-01	65.25	68.62999725341797	65.13999938964844	67.08000183105469	66.98636627197266	36160400
93	2020-12-02	67.61000061035156	69.38999938964844	66.76000213623047	69.11000061035156	69.01353454589844	23298900
94	2020-12-03	70.56999969482422	71.12000274658203	69.55000305175781	69.9000015258789	69.80242919921875	20462300
95	2020-12-04	71.11000061035156	74.37999725341797	70.54000091552734	73.33999633789062	73.23762512207031	31860800
96	2020-12-07	73.29000091552734	73.4000015258789	71.4800033569336	72.61000061035156	72.5086441040039	17460600
97	2020-12-08	72.0	73.55000305175781	71.9800033569336	73.19000244140625	73.08783721923828	15431100
98	2020-12-09	73.1500015258789	74.61000061035156	70.77999877929688	71.41000366210938	71.3103256225586	18367300
99	2020-12-10	70.13999938964844	71.94999694824219	69.66999816894531	71.27999877929688	71.18050384521484	15610600
100	2020-12-11	70.37999725341797	71.31999969482422	69.4000015258789	70.52999877929688	70.43154907226562	15322000
101	2020-12-14	71.4000015258789	72.19999694824219	71.02999877929688	71.54000091552734	71.44013977050781	13573700
102	2020-12-15	72.80999755859375	73.37000274658203	72.33000183105469	73.1500015258789	73.04788970947266	11538300
103	2020-12-16	74.19000244140625	74.3499984741211	72.62999725341797	72.98999786376953	72.88811492919922	13889300
104	2020-12-17	73.58999633789062	73.73999786376953	71.76000213623047	72.26000213623047	72.15913391113281	11988100
105	2020-12-18	72.69999694824219	73.44999694824219	71.05999755859375	71.45999908447266	71.3602523803711	23912500
106	2020-12-21	70.0	71.69999694824219	69.6500015258789	71.47000122070312	71.3702392578125	13180400
107	2020-12-22	71.51000213623047	71.77999877929688	69.76000213623047	70.44000244140625	70.3416748046875	11154200
108	2020-12-23	70.47000122070312	71.05999755859375	69.88999938964844	69.94999694824219	69.85235595703125	8524000
109	2020-12-24	70.30999755859375	70.63999938964844	69.76000213623047	70.58000183105469	70.48148345947266	4848500
110	2020-12-28	71.79000091552734	72.11000061035156	70.47000122070312	70.66000366210938	70.56137084960938	8345200
111	2020-12-29	71.0	71.4000015258789	69.13999938964844	70.20999908447266	70.11199188232422	9403400
112	2020-12-30	70.41999816894531	72.6500015258789	70.37000274658203	71.91999816894531	71.8196029663086	11620300
113	2020-12-31	72.38999938964844	75.68000030517578	72.37000274658203	75.18000030517578	75.07505798339844	23214500
114	2021-01-04	76.4800033569336	78.61000061035156	73.75	74.05000305175781	73.94664001464844	31155900
115	2021-01-05	76.44000244140625	78.69000244140625	76.02999877929688	77.26000213623047	77.15215301513672	33418200
116	2021-01-06	76.36000061035156	78.44999694824219	76.0999984741211	77.11000061035156	77.00236511230469	22390900
117	2021-01-07	78.05999755859375	80.08000183105469	78.05000305175781	79.11000061035156	78.99957275390625	27945300
118	2021-01-08	82.54000091552734	84.16000366210938	77.06999969482422	77.41999816894531	77.31192779541016	51272100
119	2021-01-11	76.58999633789062	79.79000091552734	76.41999816894531	78.66999816894531	78.5601806640625	19920800
120	2021-01-12	79.19000244140625	79.62000274658203	77.81999969482422	79.45999908447266	79.34908294677734	18231000
121	2021-01-13	78.94999694824219	80.38999938964844	78.55000305175781	79.91000366210938	79.7984619140625	15067700
122	2021-01-14	80.01000213623047	82.20999908447266	79.55000305175781	81.30000305175781	81.18651580810547	17639300
123	2021-01-15	80.91999816894531	81.87999725341797	79.52999877929688	80.72000122070312	80.6073226928711	14322600
124	2021-01-19	81.27999877929688	85.68000030517578	80.95999908447266	85.5	85.38065338134766	26602500
125	2021-01-20	85.93000030517578	87.25	83.2300033569336	83.5	83.3834457397461	21191700
126	2021-01-21	84.0	85.0999984741211	82.51000213623047	85.01000213623047	84.8913345336914	14696200
127	2021-01-22	84.08000183105469	84.94999694824219	82.2300033569336	82.27999877929688	82.16514587402344	14229500
128	2021-01-25	83.19000244140625	83.5	78.88999938964844	81.27999877929688	81.16654205322266	19283400
129	2021-01-26	81.79000091552734	81.9800033569336	79.01000213623047	79.51000213623047	79.39901733398438	13678000
130	2021-01-27	77.33000183105469	77.58999633789062	74.33000183105469	75.08999633789062	74.98517608642578	23513400
131	2021-01-28	77.19999694824219	80.18000030517578	76.72000122070312	78.38999938964844	78.28057861328125	18351400
132	2021-01-29	78.36000061035156	79.37000274658203	76.94999694824219	78.2699966430664	78.1607437133789	17934400
133	2021-02-01	79.58999633789062	81.08999633789062	78.4800033569336	80.43000030517578	80.3177261352539	14900200
134	2021-02-02	81.26000213623047	81.73999786376953	79.91999816894531	81.62000274658203	81.50607299804688	11386200
135	2021-02-03	81.8499984741211	82.52999877929688	78.97000122070312	79.11000061035156	78.99957275390625	17456000
136	2021-02-04	79.1500015258789	81.33999633789062	78.95999908447266	81.25	81.13658142089844	11519700
137	2021-02-05	81.7699966430664	82.0199966430664	80.72000122070312	81.0999984741211	80.9867935180664	10958000
138	2021-02-08	81.75	84.05999755859375	81.63999938964844	84.01000213623047	83.89273071289062	12394800
139	2021-02-09	83.3499984741211	84.0	82.4000015258789	83.31999969482422	83.20369720458984	10362500
140	2021-02-10	84.0	84.44000244140625	81.30000305175781	82.3499984741211	82.23504638671875	9869200
141	2021-02-11	84.4000015258789	86.63999938964844	84.0	86.4800033569336	86.35929107666016	18750400
142	2021-02-12	86.11000061035156	88.31999969482422	85.45999908447266	88.01000213623047	87.88715362548828	14273900
143	2021-02-16	89.22000122070312	89.22000122070312	87.05000305175781	87.73999786376953	87.61752319335938	10312800
144	2021-02-17	86.69000244140625	87.31999969482422	84.9000015258789	86.05000305175781	85.92988586425781	10033500
145	2021-02-18	86.5199966430664	88.7300033569336	85.95999908447266	88.54000091552734	88.41641235351562	19168100
146	2021-02-19	90.25	91.48999786376953	88.80999755859375	90.95999908447266	90.8330307006836	21886500
147	2021-02-22	89.52999877929688	90.5199966430664	85.91999816894531	86.27999877929688	86.15956115722656	16077000
148	2021-02-23	85.23999786376953	89.19999694824219	82.44000244140625	88.2300033569336	88.10684204101562	23203200
149	2021-02-24	88.30000305175781	92.5999984741211	87.7300033569336	92.5199966430664	92.3908462524414	21281700
150	2021-02-25	91.5199966430664	93.0999984741211	87.58000183105469	88.12000274658203	87.99699401855469	22546200
151	2021-02-26	89.73999786376953	92.94000244140625	88.2300033569336	91.52999877929688	91.40223693847656	22787600
152	2021-03-01	94.54000091552734	95.75	92.56999969482422	94.76000213623047	94.62773132324219	19908900
153	2021-03-02	93.56999969482422	94.9000015258789	90.9000015258789	91.08999633789062	90.96284484863281	18679600
154	2021-03-03	90.56999969482422	93.33000183105469	88.38999938964844	89.11000061035156	88.98561096191406	26424100
155	2021-03-04	88.80999755859375	89.75	81.8499984741211	84.33000183105469	84.21228790283203	31971100
156	2021-03-05	87.52999877929688	89.31999969482422	83.30000305175781	88.93000030517578	88.80586242675781	30329100
157	2021-03-08	88.56999969482422	89.72000122070312	84.87000274658203	85.05000305175781	84.93128204345703	22708300
158	2021-03-09	88.0	90.18000030517578	86.30000305175781	89.30000305175781	89.17535400390625	22301400
159	2021-03-10	90.01000213623047	90.01000213623047	85.30999755859375	85.41000366210938	85.29077911376953	23407800
160	2021-03-11	87.58999633789062	90.22000122070312	86.8499984741211	89.30999755859375	89.18533325195312	20716500
161	2021-03-12	87.56999969482422	88.52999877929688	86.43000030517578	87.7699966430664	87.6474838256836	21916400
162	2021-03-15	87.7699966430664	88.91000366210938	86.13999938964844	88.8499984741211	88.7259750366211	16144400
163	2021-03-16	90.75	94.68000030517578	90.11000061035156	91.43000030517578	91.30237579345703	28539000
164	2021-03-17	91.33000183105469	95.48999786376953	90.0999984741211	94.76000213623047	94.62773132324219	24616700
165	2021-03-18	92.97000122070312	93.4800033569336	89.41000366210938	89.81999969482422	89.69461822509766	27081000
166	2021-03-19	90.36000061035156	92.68000030517578	88.88999938964844	90.51000213623047	90.38365936279297	24963400
167	2021-03-22	91.83000183105469	92.41999816894531	89.6500015258789	91.27999877929688	91.15258026123047	19365800
168	2021-03-23	91.0199966430664	91.2699966430664	84.97000122070312	85.4000015258789	85.28079223632812	32043800
169	2021-03-24	87.05999755859375	87.1500015258789	82.91999816894531	83.0	82.88414001464844	24232800
170	2021-03-25	81.13999938964844	84.43000030517578	80.48999786376953	84.08999633789062	83.97261810302734	23630200
171	2021-03-26	84.16000366210938	88.13999938964844	84.02999877929688	87.98999786376953	87.86717224121094	23949100
172	2021-03-29	87.76000213623047	88.25	85.7699966430664	86.58999633789062	86.46912384033203	21772800
173	2021-03-30	86.26000213623047	87.22000122070312	85.25	86.54000091552734	86.41920471191406	13897000
174	2021-03-31	87.44000244140625	89.08000183105469	86.70999908447266	88.20999908447266	88.08686828613281	25372300
175	2021-04-01	93.0	94.37999725341797	91.25	92.41000366210938	92.28101348876953	39700600
176	2021-04-05	93.93000030517578	94.66999816894531	92.47000122070312	93.75	93.61913299560547	19795100
177	2021-04-06	93.83999633789062	96.0999984741211	92.66000366210938	93.48999786376953	93.3594970703125	22847000
178	2021-04-07	94.25	95.06999969482422	92.54000091552734	93.95999908447266	93.82884216308594	17621500
179	2021-04-08	95.0	96.38999938964844	93.77999877929688	95.29000091552734	95.15699005126953	17815600
180	2021-04-09	94.33999633789062	95.37999725341797	93.30999755859375	95.30000305175781	95.16697692871094	14080200
181	2021-04-12	95.19000244140625	96.95999908447266	94.75	95.58999633789062	95.4565658569336	18818300
182	2021-04-13	96.29000091552734	96.81999969482422	91.4000015258789	92.1500015258789	92.02136993408203	27102100
183	2021-04-14	91.66000366210938	92.52999877929688	89.51000213623047	90.66999816894531	90.5434341430664	19117400
184	2021-04-15	91.75	91.95999908447266	89.44999694824219	90.2699966430664	90.14398956298828	16017000
185	2021-04-16	90.44000244140625	91.33000183105469	90.08000183105469	90.66000366210938	90.53345489501953	12358700
186	2021-04-19	90.66999816894531	90.68000030517578	86.5199966430664	88.41000366210938	88.28659057617188	21361600
187	2021-04-20	88.37999725341797	88.94999694824219	86.52999877929688	87.4800033569336	87.35789489746094	17396900
188	2021-04-21	87.05999755859375	89.55999755859375	86.33000183105469	89.48999786376953	89.36508178710938	14781300
189	2021-04-22	88.19999694824219	88.36000061035156	83.9000015258789	84.70999908447266	84.59175109863281	34044100
190	2021-04-23	85.23999786376953	86.45999908447266	84.56999969482422	86.02999877929688	85.909912109375	18118600
191	2021-04-26	86.47000122070312	88.30000305175781	86.11000061035156	87.83999633789062	87.7173843383789	14757700
192	2021-04-27	89.33000183105469	90.19000244140625	88.02999877929688	89.45999908447266	89.33512115478516	17681000
193	2021-04-28	87.66000366210938	87.76000213623047	85.3499984741211	86.02999877929688	85.909912109375	19433500
194	2021-04-29	87.72000122070312	88.08999633789062	85.55000305175781	88.05999755859375	87.93707275390625	16463300
195	2021-04-30	86.93000030517578	88.4800033569336	85.55999755859375	86.06999969482422	85.94985961914062	14548100
196	2021-05-03	86.97000122070312	87.01000213623047	83.87000274658203	85.0199966430664	84.90132141113281	16300400
197	2021-05-04	84.13999938964844	85.44000244140625	82.02999877929688	84.41000366210938	84.29217529296875	17850500
198	2021-05-05	85.48999786376953	85.94999694824219	84.02999877929688	85.1500015258789	85.03114318847656	13172100
199	2021-05-06	84.87000274658203	85.12000274658203	83.27999877929688	84.80000305175781	84.68163299560547	13716900
200	2021-05-07	85.91000366210938	86.31999969482422	84.98999786376953	85.9800033569336	85.8599853515625	12746100
201	2021-05-10	84.94999694824219	85.0	80.80000305175781	80.8499984741211	80.73714447021484	24862900
202	2021-05-11	77.2699966430664	80.76000213623047	76.81999969482422	80.68000030517578	80.5673828125	23227800
203	2021-05-12	79.13999938964844	79.97000122070312	76.41000366210938	76.80000305175781	76.69280242919922	23472600
204	2021-05-13	77.97000122070312	78.86000061035156	76.52999877929688	77.19000244140625	77.0822525024414	20153800
205	2021-05-14	78.79000091552734	80.1500015258789	77.08000183105469	79.69999694824219	79.5887451171875	18241100
206	2021-05-17	79.0999984741211	80.41999816894531	77.72000122070312	80.38999938964844	80.27778625488281	15011500
207	2021-05-18	80.55000305175781	80.91999816894531	78.80000305175781	78.87999725341797	78.76988983154297	20893800
208	2021-05-19	77.20999908447266	80.2699966430664	76.16000366210938	79.93000030517578	79.81842803955078	27300000
209	2021-05-20	80.5	81.48999786376953	79.5199966430664	81.12999725341797	81.0167465209961	17123000
210	2021-05-21	81.7699966430664	81.98999786376953	80.37000274658203	80.72000122070312	80.6073226928711	13076900
211	2021-05-24	81.41999816894531	83.62000274658203	81.36000061035156	82.9000015258789	82.78428649902344	15730400
212	2021-05-25	83.56999969482422	83.70999908447266	79.70999908447266	81.2300033569336	81.11661529541016	26272100
213	2021-05-26	81.58000183105469	82.44000244140625	81.0199966430664	82.23999786376953	82.12519836425781	12609800
214	2021-05-27	82.45999908447266	84.75	82.33000183105469	83.93000030517578	83.8128433227539	22286500
215	2021-05-28	84.22000122070312	84.7300033569336	83.22000122070312	84.13999938964844	84.02255249023438	11330300
216	2021-06-01	84.91999816894531	85.76000213623047	83.62000274658203	84.1500015258789	84.03253936767578	11067200
217	2021-06-02	84.38999938964844	84.81999969482422	83.44999694824219	84.33999633789062	84.2222671508789	10314200
218	2021-06-03	83.68000030517578	84.06999969482422	81.88999938964844	82.02999877929688	81.91549682617188	14742100
219	2021-06-04	82.97000122070312	84.37000274658203	82.8499984741211	83.76000213623047	83.64308166503906	12591100
220	2021-06-07	83.19000244140625	84.2300033569336	82.6500015258789	84.04000091552734	83.92269134521484	9006400
221	2021-06-08	84.97000122070312	84.9800033569336	80.01000213623047	80.52999877929688	80.41758728027344	29666500
222	2021-06-09	80.16999816894531	80.55999755859375	78.5199966430664	78.66000366210938	78.55020141601562	21434900
223	2021-06-10	79.4000015258789	80.83999633789062	78.52999877929688	79.27999877929688	79.1693344116211	22683300
224	2021-06-11	80.06999969482422	80.76000213623047	79.20999908447266	79.33999633789062	79.229248046875	12675700
225	2021-06-14	79.5	80.94000244140625	79.37000274658203	80.48999786376953	80.37763977050781	14303000
226	2021-06-15	80.63999938964844	82.91000366210938	79.91999816894531	82.18000030517578	82.0652847290039	22308600
227	2021-06-16	82.7300033569336	83.11000061035156	80.12000274658203	80.48999786376953	80.37763977050781	18116400
228	2021-06-17	79.69999694824219	81.44000244140625	79.36000061035156	80.63999938964844	80.52743530273438	16003900
229	2021-06-18	78.9000015258789	79.27999877929688	76.12999725341797	76.94999694824219	76.84258270263672	39881500
230	2021-06-21	76.8499984741211	77.29000091552734	75.70999908447266	77.06999969482422	76.96241760253906	19810100
231	2021-06-22	77.61000061035156	78.27999877929688	77.05000305175781	77.66000366210938	77.55159759521484	16771800
232	2021-06-23	78.0999984741211	79.87000274658203	78.06999969482422	79.0199966430664	78.9096908569336	16662200
233	2021-06-24	80.43000030517578	80.9000015258789	79.91999816894531	80.58000183105469	80.46752166748047	15721000
234	2021-06-25	81.56999969482422	82.83999633789062	81.08999633789062	82.02999877929688	81.91549682617188	19603800
235	2021-06-28	82.62999725341797	83.5999984741211	82.16000366210938	83.37999725341797	83.26361083984375	18365500
236	2021-06-29	83.54000091552734	83.83999633789062	81.87000274658203	82.93000030517578	82.81423950195312	18530800
237	2021-06-30	84.8499984741211	85.4000015258789	83.43000030517578	84.9800033569336	84.86138153076172	40670800
238	2021-07-01	82.23999786376953	82.25	79.91000366210938	80.11000061035156	79.99817657470703	53299000
239	2021-07-02	80.61000061035156	80.88999938964844	78.88999938964844	80.33000183105469	80.2178726196289	22685500
240	2021-07-06	80.79000091552734	81.54000091552734	79.76000213623047	81.08000183105469	80.96682739257812	21126500
241	2021-07-07	81.69000244140625	81.80999755859375	77.94999694824219	78.22000122070312	78.1108169555664	23026900
242	2021-07-08	76.25	77.87999725341797	75.95999908447266	77.11000061035156	77.00236511230469	23114500
243	2021-07-09	77.41000366210938	78.94999694824219	76.7300033569336	78.73999786376953	78.63008880615234	15441100
244	2021-07-12	78.75	79.7300033569336	77.70999908447266	79.55999755859375	79.44894409179688	12639300
245	2021-07-13	79.27999877929688	79.5	78.0999984741211	78.44999694824219	78.34049224853516	14263400
246	2021-07-14	79.3499984741211	80.76000213623047	78.31999969482422	78.48999786376953	78.38043212890625	15952300
247	2021-07-15	78.33999633789062	78.45999908447266	76.33999633789062	76.91999816894531	76.81262969970703	16616800
248	2021-07-16	77.16000366210938	77.61000061035156	74.83999633789062	75.01000213623047	74.9052963256836	19132100
249	2021-07-19	73.83999633789062	74.68000030517578	73.19999694824219	74.58000183105469	74.47589874267578	23436900
250	2021-07-20	74.66000366210938	75.91999816894531	73.7699966430664	75.38999938964844	75.2847671508789	14855800
251	2021-07-21	75.3499984741211	77.23999786376953	75.33999633789062	77.19000244140625	77.0822525024414	15945800
252	2021-07-22	76.2300033569336	76.25	74.45999908447266	75.52999877929688	75.42456817626953	19042200
253	2021-07-23	75.93000030517578	76.04000091552734	74.9000015258789	75.94000244140625	75.83399963378906	12345200
254	2021-07-26	75.80999755859375	77.4800033569336	75.51000213623047	76.30000305175781	76.19349670410156	12023900
255	2021-07-27	74.79000091552734	74.79000091552734	72.51000213623047	74.22000122070312	74.11640167236328	23940500
256	2021-07-28	74.55000305175781	76.01000213623047	74.37999725341797	75.55000305175781	75.44454193115234	14348300
257	2021-07-29	76.08000183105469	77.12000274658203	75.94999694824219	77.08000183105469	76.97240447998047	14529400
258	2021-07-30	76.12999725341797	78.11000061035156	76.05999755859375	77.58000183105469	77.47171020507812	12525000
259	2021-08-02	79.04000091552734	79.48999786376953	77.47000122070312	77.63999938964844	77.53162384033203	14904200
260	2021-08-03	78.87000274658203	81.06999969482422	77.94000244140625	80.86000061035156	80.74713134765625	25807600
261	2021-08-04	80.44999694824219	83.08999633789062	79.54000091552734	81.9800033569336	81.86557006835938	29176900
262	2021-08-05	82.13999938964844	83.06999969482422	81.16000366210938	81.48999786376953	81.37625122070312	14821000
263	2021-08-06	81.19999694824219	82.87999725341797	81.05000305175781	82.0	81.88553619384766	14609900
264	2021-08-09	81.7300033569336	82.04000091552734	80.08000183105469	80.20999908447266	80.09803771972656	13363300
265	2021-08-10	79.81999969482422	79.81999969482422	75.7699966430664	75.91000366210938	75.80403900146484	40705000
266	2021-08-11	76.04000091552734	76.05000305175781	73.72000122070312	75.02999877929688	74.92526245117188	31624900
267	2021-08-12	72.18000030517578	72.19999694824219	68.80999755859375	70.25	70.15193939208984	72492400
268	2021-08-13	70.05000305175781	71.23999786376953	69.87999725341797	70.91999816894531	70.82099914550781	25285800
269	2021-08-16	70.19999694824219	71.76000213623047	69.91999816894531	70.93000030517578	70.83099365234375	18135900
270	2021-08-17	70.16999816894531	71.44999694824219	69.61000061035156	70.77999877929688	70.68119812011719	17545800
271	2021-08-18	71.25	71.87999725341797	70.58000183105469	70.62000274658203	70.52142333984375	14004300
272	2021-08-19	70.13999938964844	70.81999969482422	69.04000091552734	70.27999877929688	70.18190002441406	18022600
273	2021-08-20	70.13999938964844	71.02999877929688	69.58000183105469	70.2300033569336	70.13197326660156	14594200
274	2021-08-23	70.83999633789062	71.87999725341797	68.9000015258789	71.73999786376953	71.63985443115234	22265000
275	2021-08-24	72.13999938964844	72.69000244140625	71.69000244140625	71.9800033569336	71.87952423095703	18092700
276	2021-08-25	72.79000091552734	77.02999877929688	72.18000030517578	74.04000091552734	73.93665313720703	36552100
277	2021-08-26	73.2300033569336	73.23999786376953	71.69999694824219	72.7699966430664	72.66841888427734	20315100
278	2021-08-27	72.45999908447266	74.1500015258789	72.1500015258789	74.0	73.8967056274414	14980000
279	2021-08-30	74.12000274658203	74.75	72.83000183105469	73.16000366210938	73.0578842163086	12810700
280	2021-08-31	73.68000030517578	74.62000274658203	73.31999969482422	73.69999694824219	73.59712219238281	14807400
281	2021-09-01	74.31999969482422	74.31999969482422	73.0199966430664	73.72000122070312	73.61709594726562	14007100
282	2021-09-02	73.20999908447266	74.01000213623047	72.30999755859375	73.98999786376953	73.88671875	14803300
283	2021-09-03	74.0	74.72000122070312	73.5999984741211	73.80999755859375	73.70697021484375	9222500
284	2021-09-07	73.76000213623047	74.48999786376953	73.16000366210938	73.63999938964844	73.5372085571289	12028400
285	2021-09-08	73.19999694824219	73.23999786376953	71.11000061035156	72.2699966430664	72.16911315917969	17375500
286	2021-09-09	71.62999725341797	73.2699966430664	71.41999816894531	72.87000274658203	72.7682876586914	14638100
287	2021-09-10	73.7699966430664	75.62999725341797	73.45999908447266	73.5	73.39739990234375	18227500
288	2021-09-13	74.55999755859375	75.22000122070312	73.5199966430664	74.3499984741211	74.2462158203125	15796700
289	2021-09-14	73.79000091552734	74.12000274658203	72.91000366210938	73.48999786376953	73.38741302490234	13945100
290	2021-09-15	72.94999694824219	73.93000030517578	71.76000213623047	73.81999969482422	73.71695709228516	15258800
291	2021-09-16	73.30000305175781	74.95999908447266	72.77999877929688	74.62999725341797	74.52582550048828	12867700
292	2021-09-17	74.41000366210938	74.5	73.31999969482422	74.30000305175781	74.1962890625	20449600
293	2021-09-20	72.5999984741211	72.76000213623047	71.19000244140625	72.37000274658203	72.26898193359375	23228300
294	2021-09-21	72.91999816894531	73.12999725341797	71.66000366210938	72.13999938964844	72.03929901123047	16026800
295	2021-09-22	73.04000091552734	74.58000183105469	72.63999938964844	73.97000122070312	73.86674499511719	16996100
296	2021-09-23	73.61000061035156	74.79000091552734	73.25	74.04000091552734	73.93665313720703	17304500
297	2021-09-24	73.30000305175781	74.5	73.06999969482422	74.05000305175781	73.94664001464844	14804300
298	2021-09-27	73.6500015258789	75.87999725341797	73.51000213623047	75.18000030517578	75.07505798339844	18435200
299	2021-09-28	74.5	74.98999786376953	73.05999755859375	73.0999984741211	72.99796295166016	27311500
300	2021-09-29	71.16000366210938	73.31999969482422	70.22000122070312	71.63999938964844	71.54000091552734	38169200
301	2021-09-30	72.19999694824219	72.5999984741211	70.86000061035156	70.9800033569336	70.9800033569336	16889200
302	2021-10-01	71.33999633789062	71.56999969482422	70.0999984741211	70.98999786376953	70.98999786376953	17813800
303	2021-10-04	70.5999984741211	71.56999969482422	70.36000061035156	70.62000274658203	70.62000274658203	19525700
304	2021-10-05	71.20999908447266	71.20999908447266	69.61000061035156	70.5	70.5	14512100
305	2021-10-06	69.80000305175781	70.37999725341797	69.02999877929688	69.94000244140625	69.94000244140625	17899300
306	2021-10-07	70.4000015258789	71.66999816894531	70.12000274658203	70.54000091552734	70.54000091552734	15236100
307	2021-10-08	70.93000030517578	70.94000244140625	69.69999694824219	70.12000274658203	70.12000274658203	13657000
308	2021-10-11	69.9000015258789	70.36000061035156	69.18000030517578	69.22000122070312	69.22000122070312	12700200
309	2021-10-12	69.38999938964844	69.43000030517578	65.66999816894531	66.72000122070312	66.72000122070312	36911700
310	2021-10-13	66.73999786376953	67.41999816894531	66.2300033569336	66.37999725341797	66.37999725341797	17532400
311	2021-10-14	67.27999877929688	68.08000183105469	66.80999755859375	67.80000305175781	67.80000305175781	15541600
312	2021-10-15	68.08999633789062	68.45999908447266	67.4800033569336	67.68000030517578	67.68000030517578	11783100
313	2021-10-18	67.01000213623047	67.62999725341797	66.29000091552734	67.26000213623047	67.26000213623047	11849300
314	2021-10-19	67.37000274658203	67.88999938964844	66.63999938964844	67.56999969482422	67.56999969482422	16930300
315	2021-10-20	67.19999694824219	69.19999694824219	67.01000213623047	68.2699966430664	68.2699966430664	19457800
316	2021-10-21	67.94999694824219	68.69999694824219	67.66999816894531	68.63999938964844	68.63999938964844	11140700
317	2021-10-22	68.51000213623047	69.08999633789062	67.08000183105469	67.51000213623047	67.51000213623047	17892100
318	2021-10-25	69.62000274658203	71.12000274658203	68.54000091552734	68.76000213623047	68.76000213623047	23341300
319	2021-10-26	69.37000274658203	69.81999969482422	68.47000122070312	68.94000244140625	68.94000244140625	14267900
320	2021-10-27	68.5199966430664	68.69000244140625	67.44999694824219	68.23999786376953	68.23999786376953	13541900
321	2021-10-28	69.29000091552734	70.3499984741211	69.18000030517578	69.58000183105469	69.58000183105469	16966000
322	2021-10-29	68.38999938964844	69.55000305175781	68.04000091552734	69.0999984741211	69.0999984741211	11431600
323	2021-11-01	68.97000122070312	70.97000122070312	68.94000244140625	70.69999694824219	70.69999694824219	11988400
324	2021-11-02	70.48999786376953	70.8499984741211	70.04000091552734	70.76000213623047	70.76000213623047	9761100
325	2021-11-03	70.72000122070312	71.33000183105469	70.26000213623047	71.25	71.25	10266900
326	2021-11-04	72.37000274658203	72.4800033569336	71.04000091552734	72.23999786376953	72.23999786376953	15936600
327	2021-11-05	73.0	73.73999786376953	72.36000061035156	72.91999816894531	72.91999816894531	13015300
328	2021-11-08	73.31999969482422	75.02999877929688	73.12000274658203	74.55999755859375	74.55999755859375	18742300
329	2021-11-09	75.0999984741211	76.2699966430664	74.55999755859375	75.58999633789062	75.58999633789062	20127300
330	2021-11-10	74.16000366210938	75.1500015258789	73.19999694824219	73.41000366210938	73.41000366210938	15228300
331	2021-11-11	74.0199966430664	74.95999908447266	73.62000274658203	74.55000305175781	74.55000305175781	12192600
332	2021-11-12	75.0199966430664	78.0199966430664	74.94999694824219	77.30000305175781	77.30000305175781	26530100
333	2021-11-15	77.76000213623047	78.27999877929688	76.5999984741211	76.77999877929688	76.77999877929688	12650700
334	2021-11-16	76.55999755859375	77.1500015258789	75.77999877929688	76.80999755859375	76.80999755859375	11807600
335	2021-11-17	76.4800033569336	76.56999969482422	75.19000244140625	75.45999908447266	75.45999908447266	11600500
336	2021-11-18	76.9000015258789	77.5	75.75	77.0199966430664	77.0199966430664	16848200
337	2021-11-19	78.93000030517578	83.86000061035156	78.93000030517578	83.02999877929688	83.02999877929688	47216100
338	2021-11-22	83.66000366210938	87.66999816894531	83.66000366210938	83.86000061035156	83.86000061035156	34775200
339	2021-11-23	85.04000091552734	87.70999908447266	84.33000183105469	85.41000366210938	85.41000366210938	31823300
340	2021-11-24	84.75	87.16000366210938	84.61000061035156	86.20999908447266	86.20999908447266	21666100
341	2021-11-26	83.12999725341797	84.05000305175781	81.9800033569336	83.41999816894531	83.41999816894531	16487200
342	2021-11-29	84.37999725341797	86.2699966430664	84.16000366210938	86.13999938964844	86.13999938964844	18889800
343	2021-11-30	85.58000183105469	86.91999816894531	83.94999694824219	84.0	84.0	27301000
344	2021-12-01	86.55000305175781	89.05000305175781	85.0	85.1500015258789	85.1500015258789	31633400
345	2021-12-02	82.62999725341797	83.58999633789062	81.3499984741211	82.87999725341797	82.87999725341797	22994500
346	2021-12-03	83.70999908447266	84.43000030517578	80.63999938964844	81.62000274658203	81.62000274658203	19160200