Volt/voltron/data/OMC.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	56.61000061035156	57.720001220703125	55.650001525878906	56.560001373291016	53.8196907043457	2397600
3	2020-07-27	56.119998931884766	57.45000076293945	55.7599983215332	57.0099983215332	54.247886657714844	3765100
4	2020-07-28	53.0	55.2599983215332	52.25	54.65999984741211	52.01174545288086	5147800
5	2020-07-29	54.65999984741211	55.5099983215332	53.75	54.02000045776367	51.40275192260742	5704600
6	2020-07-30	53.38999938964844	53.650001525878906	52.38999938964844	53.2599983215332	50.6795768737793	2506700
7	2020-07-31	53.38999938964844	53.79999923706055	52.22999954223633	53.72999954223633	51.126800537109375	3417000
8	2020-08-03	53.84000015258789	54.58000183105469	53.20000076293945	53.70000076293945	51.0982551574707	2273000
9	2020-08-04	53.45000076293945	54.06999969482422	52.970001220703125	53.13999938964844	50.56538772583008	1988000
10	2020-08-05	53.619998931884766	53.880001068115234	52.54999923706055	52.70000076293945	50.14670181274414	2426300
11	2020-08-06	52.5	53.95000076293945	52.43000030517578	53.68000030517578	51.0792236328125	2069200
12	2020-08-07	53.16999816894531	53.29999923706055	52.459999084472656	53.27000045776367	50.689090728759766	1817500
13	2020-08-10	53.459999084472656	55.2599983215332	53.33000183105469	55.0099983215332	52.344783782958984	2002500
14	2020-08-11	55.869998931884766	57.369998931884766	55.599998474121094	55.7400016784668	53.03942108154297	1690100
15	2020-08-12	56.11000061035156	56.310001373291016	54.08000183105469	54.150001525878906	51.52645492553711	1753000
16	2020-08-13	53.63999938964844	54.709999084472656	53.369998931884766	54.31999969482422	51.68821334838867	1256700
17	2020-08-14	53.939998626708984	55.369998931884766	53.939998626708984	54.849998474121094	52.192535400390625	1118400
18	2020-08-17	54.70000076293945	54.959999084472656	53.5099983215332	53.83000183105469	51.221961975097656	1962800
19	2020-08-18	53.81999969482422	54.619998931884766	53.5	54.119998931884766	51.49790573120117	1499200
20	2020-08-19	54.029998779296875	54.72999954223633	53.529998779296875	53.72999954223633	51.126800537109375	1075900
21	2020-08-20	53.41999816894531	53.630001068115234	52.83000183105469	52.86000061035156	50.2989501953125	1251500
22	2020-08-21	52.779998779296875	52.97999954223633	51.900001525878906	52.54999923706055	50.00396728515625	1960500
23	2020-08-24	52.709999084472656	54.709999084472656	52.349998474121094	54.4900016784668	51.84998321533203	1712200
24	2020-08-25	54.5	54.97999954223633	53.209999084472656	53.79999923706055	51.19340896606445	1083400
25	2020-08-26	53.56999969482422	54.0	52.81999969482422	53.65999984741211	51.06019592285156	1562100
26	2020-08-27	54.06999969482422	55.619998931884766	54.06999969482422	54.959999084472656	52.29720687866211	1839300
27	2020-08-28	54.97999954223633	55.2599983215332	54.279998779296875	55.11000061035156	52.43994140625	1051800
28	2020-08-31	55.04999923706055	55.27000045776367	54.0099983215332	54.09000015258789	51.4693603515625	1704800
29	2020-09-01	53.720001220703125	53.849998474121094	52.9900016784668	53.02000045776367	50.451202392578125	1676800
30	2020-09-02	52.93000030517578	54.290000915527344	52.7599983215332	53.93000030517578	51.31711196899414	1719600
31	2020-09-03	54.540000915527344	55.95000076293945	53.63999938964844	54.290000915527344	51.65966796875	1939300
32	2020-09-04	54.560001373291016	55.310001373291016	53.75	54.08000183105469	51.459842681884766	1320700
33	2020-09-08	53.970001220703125	54.34000015258789	53.34000015258789	53.83000183105469	51.221961975097656	1728500
34	2020-09-09	53.7400016784668	54.16999816894531	52.97999954223633	53.0	50.43217086791992	1387700
35	2020-09-10	53.0099983215332	53.619998931884766	51.58000183105469	51.79999923706055	49.290306091308594	1729100
36	2020-09-11	51.84000015258789	52.54999923706055	51.5099983215332	52.31999969482422	49.78511428833008	1517500
37	2020-09-14	52.900001525878906	54.560001373291016	52.540000915527344	53.83000183105469	51.221961975097656	1594800
38	2020-09-15	53.869998931884766	54.7599983215332	53.13999938964844	53.709999084472656	51.10776901245117	1927500
39	2020-09-16	54.06999969482422	55.18000030517578	53.650001525878906	53.91999816894531	51.307594299316406	2187600
40	2020-09-17	53.27000045776367	54.16999816894531	52.95000076293945	53.59000015258789	50.99358367919922	1799400
41	2020-09-18	52.58000183105469	53.380001068115234	51.41999816894531	51.54999923706055	49.65468978881836	3107100
42	2020-09-21	50.59000015258789	50.849998474121094	48.93000030517578	49.25	47.43925094604492	3091300
43	2020-09-22	49.33000183105469	50.040000915527344	49.09000015258789	49.709999084472656	47.88234329223633	1791700
44	2020-09-23	49.83000183105469	50.790000915527344	48.70000076293945	48.810001373291016	47.01543045043945	2032200
45	2020-09-24	48.81999969482422	49.56999969482422	48.0	48.900001525878906	47.10211944580078	1381200
46	2020-09-25	48.4900016784668	49.25	48.13999938964844	49.150001525878906	47.342933654785156	1422900
47	2020-09-28	49.91999816894531	50.290000915527344	49.40999984741211	49.63999938964844	47.814910888671875	1692100
48	2020-09-29	49.529998779296875	49.93000030517578	48.529998779296875	48.849998474121094	47.053958892822266	1470700
49	2020-09-30	49.18000030517578	49.97999954223633	48.93000030517578	49.5	47.6800651550293	1842500
50	2020-10-01	49.650001525878906	49.90999984741211	49.040000915527344	49.56999969482422	47.74748992919922	1618200
51	2020-10-02	48.970001220703125	51.599998474121094	48.810001373291016	51.33000183105469	49.442779541015625	1653600
52	2020-10-05	51.75	52.45000076293945	51.13999938964844	51.70000076293945	49.799171447753906	1726000
53	2020-10-06	52.18000030517578	52.75	51.040000915527344	51.220001220703125	49.336830139160156	1750300
54	2020-10-07	51.709999084472656	52.5099983215332	51.4900016784668	52.150001525878906	50.232635498046875	1518300
55	2020-10-08	52.72999954223633	53.209999084472656	52.4900016784668	53.150001525878906	51.195865631103516	1941100
56	2020-10-09	53.52000045776367	53.75	52.380001068115234	52.470001220703125	50.54086685180664	2161100
57	2020-10-12	53.209999084472656	53.83000183105469	52.83000183105469	53.45000076293945	51.48483657836914	2570600
58	2020-10-13	53.560001373291016	53.88999938964844	52.709999084472656	52.86000061035156	50.916526794433594	2054700
59	2020-10-14	52.529998779296875	53.560001373291016	52.529998779296875	53.18000030517578	51.224761962890625	2147000
60	2020-10-15	52.11000061035156	53.029998779296875	50.939998626708984	52.790000915527344	50.84910202026367	1850400
61	2020-10-16	52.72999954223633	52.90999984741211	51.68000030517578	52.47999954223633	50.550498962402344	1748300
62	2020-10-19	52.56999969482422	52.61000061035156	50.65999984741211	50.84000015258789	48.970794677734375	1563700
63	2020-10-20	51.45000076293945	51.560001373291016	50.81999969482422	51.150001525878906	49.2693977355957	1464600
64	2020-10-21	51.290000915527344	52.15999984741211	50.560001373291016	51.5	49.606529235839844	2136400
65	2020-10-22	51.79999923706055	52.0	50.72999954223633	51.58000183105469	49.683589935302734	2141000
66	2020-10-23	52.22999954223633	52.779998779296875	51.81999969482422	52.720001220703125	50.78167724609375	2293900
67	2020-10-26	52.29999923706055	52.33000183105469	50.869998931884766	51.2400016784668	49.35608673095703	2665200
68	2020-10-27	53.0	53.0	48.47999954223633	48.81999969482422	47.025062561035156	6550400
69	2020-10-28	48.099998474121094	48.599998474121094	45.959999084472656	46.09000015258789	44.39543533325195	3626600
70	2020-10-29	45.72999954223633	46.38999938964844	44.5	45.79999923706055	44.116092681884766	4168400
71	2020-10-30	45.75	47.400001525878906	45.689998626708984	47.20000076293945	45.46462631225586	3068200
72	2020-11-02	47.959999084472656	49.209999084472656	47.65999984741211	48.720001220703125	46.92873764038086	2848500
73	2020-11-03	49.599998474121094	50.95000076293945	49.290000915527344	50.04999923706055	48.209835052490234	3219500
74	2020-11-04	49.77000045776367	49.77000045776367	47.619998931884766	47.84000015258789	46.081092834472656	3756100
75	2020-11-05	48.36000061035156	49.97999954223633	48.040000915527344	49.31999969482422	47.50667953491211	2040700
76	2020-11-06	49.2400016784668	49.66999816894531	48.04999923706055	48.36000061035156	46.58197784423828	2120800
77	2020-11-09	52.560001373291016	56.90999984741211	52.459999084472656	55.4900016784668	53.449832916259766	6214800
78	2020-11-10	56.18000030517578	57.41999816894531	55.61000061035156	57.0	54.9043083190918	5467900
79	2020-11-11	57.15999984741211	57.790000915527344	56.33000183105469	57.22999954223633	55.125858306884766	4448300
80	2020-11-12	56.45000076293945	57.22999954223633	55.77000045776367	56.22999954223633	54.162620544433594	5381700
81	2020-11-13	56.72999954223633	58.40999984741211	56.650001525878906	58.36000061035156	56.21430969238281	2410100
82	2020-11-16	60.7400016784668	61.959999084472656	59.95000076293945	61.880001068115234	59.60489273071289	3680200
83	2020-11-17	61.0	62.310001373291016	60.720001220703125	61.84000015258789	59.56636047363281	2070800
84	2020-11-18	61.61000061035156	61.72999954223633	59.68000030517578	59.70000076293945	57.50504684448242	2971700
85	2020-11-19	59.29999923706055	59.540000915527344	58.119998931884766	59.38999938964844	57.20643997192383	1684600
86	2020-11-20	59.06999969482422	59.81999969482422	58.84000015258789	59.650001525878906	57.456878662109375	1693600
87	2020-11-23	60.27000045776367	61.470001220703125	59.61000061035156	61.099998474121094	58.85356903076172	1679700
88	2020-11-24	62.16999816894531	65.12000274658203	62.0	64.44000244140625	62.07077407836914	4414700
89	2020-11-25	63.43000030517578	64.55000305175781	63.349998474121094	64.16999816894531	61.81069564819336	2841500
90	2020-11-27	63.63999938964844	64.2699966430664	62.97999954223633	63.0	60.6837158203125	1525600
91	2020-11-30	63.0	63.95000076293945	62.560001373291016	63.0	60.6837158203125	4237900
92	2020-12-01	63.88999938964844	64.81999969482422	62.849998474121094	63.369998931884766	61.04011154174805	2243100
93	2020-12-02	63.41999816894531	64.19000244140625	63.150001525878906	63.66999816894531	61.329078674316406	2093000
94	2020-12-03	64.22000122070312	65.4800033569336	63.849998474121094	65.05999755859375	62.66797637939453	2173600
95	2020-12-04	65.30000305175781	65.80000305175781	64.73999786376953	64.98999786376953	62.600547790527344	1997200
96	2020-12-07	64.56999969482422	64.87999725341797	64.0	64.30000305175781	61.9359245300293	2142400
97	2020-12-08	63.77000045776367	64.69999694824219	63.68000030517578	64.6500015258789	62.27305603027344	1593000
98	2020-12-09	64.86000061035156	65.2300033569336	64.05000305175781	64.36000061035156	61.99371337890625	1749500
99	2020-12-10	63.880001068115234	64.37999725341797	63.400001525878906	63.959999084472656	61.60841369628906	1516300
100	2020-12-11	63.54999923706055	65.26000213623047	63.529998779296875	64.58999633789062	62.21525573730469	1488900
101	2020-12-14	64.81999969482422	64.9800033569336	63.56999969482422	63.58000183105469	61.24238967895508	2026300
102	2020-12-15	64.47000122070312	64.63999938964844	63.279998779296875	64.33999633789062	61.97444152832031	1678400
103	2020-12-16	64.04000091552734	64.9800033569336	63.84000015258789	64.73999786376953	62.3597412109375	1832300
104	2020-12-17	65.08999633789062	65.3499984741211	63.130001068115234	63.310001373291016	60.98231506347656	1918800
105	2020-12-18	62.43000030517578	62.880001068115234	61.25	61.619998931884766	59.97016143798828	3142700
106	2020-12-21	60.790000915527344	60.900001525878906	59.04999923706055	60.540000915527344	58.91908264160156	2379300
107	2020-12-22	60.7400016784668	61.06999969482422	59.470001220703125	59.790000915527344	58.18916320800781	2542100
108	2020-12-23	59.93000030517578	62.0099983215332	59.88999938964844	61.279998779296875	59.63926696777344	1668400
109	2020-12-24	61.33000183105469	61.43000030517578	60.7599983215332	61.29999923706055	59.658729553222656	346000
110	2020-12-28	61.79999923706055	63.209999084472656	61.540000915527344	62.380001068115234	60.709815979003906	1277800
111	2020-12-29	62.459999084472656	62.63999938964844	61.689998626708984	62.04999923706055	60.388648986816406	803400
112	2020-12-30	62.099998474121094	62.650001525878906	61.720001220703125	61.88999938964844	60.23292922973633	666300
113	2020-12-31	61.709999084472656	62.529998779296875	61.36000061035156	62.369998931884766	60.700077056884766	978700
114	2021-01-04	62.22999954223633	62.540000915527344	60.369998931884766	60.880001068115234	59.249977111816406	1572200
115	2021-01-05	60.65999984741211	62.54999923706055	60.65999984741211	61.880001068115234	60.223201751708984	1660700
116	2021-01-06	62.90999984741211	67.62999725341797	62.90999984741211	66.97000122070312	65.17692565917969	3442500
117	2021-01-07	66.88999938964844	67.55999755859375	63.84000015258789	63.970001220703125	62.25724411010742	2758400
118	2021-01-08	64.05999755859375	64.5999984741211	62.5	63.59000015258789	61.88741683959961	2213500
119	2021-01-11	63.150001525878906	64.66000366210938	62.720001220703125	63.70000076293945	61.99447250366211	1273700
120	2021-01-12	63.90999984741211	64.5	63.369998931884766	63.93000030517578	62.21831512451172	1431900
121	2021-01-13	63.72999954223633	64.20999908447266	62.4900016784668	62.939998626708984	61.254817962646484	1755300
122	2021-01-14	63.25	63.61000061035156	62.560001373291016	63.38999938964844	61.69276809692383	1774600
123	2021-01-15	63.209999084472656	63.310001373291016	62.09000015258789	63.119998931884766	61.429996490478516	1370900
124	2021-01-19	63.400001525878906	64.0	62.95000076293945	63.099998474121094	61.4105339050293	1391400
125	2021-01-20	63.43000030517578	63.59000015258789	62.599998474121094	62.869998931884766	61.18669128417969	1456600
126	2021-01-21	62.810001373291016	63.77000045776367	62.470001220703125	63.11000061035156	61.42026901245117	1535300
127	2021-01-22	62.56999969482422	63.04999923706055	61.790000915527344	62.56999969482422	60.89472579956055	1761900
128	2021-01-25	61.7599983215332	63.97999954223633	61.459999084472656	63.90999984741211	62.198848724365234	1443100
129	2021-01-26	64.41000366210938	65.83999633789062	63.529998779296875	65.56999969482422	63.81440734863281	1993100
130	2021-01-27	65.30000305175781	68.5	64.5	66.56999969482422	64.78762817382812	3680300
131	2021-01-28	66.52999877929688	67.0	64.47000122070312	64.48999786376953	62.76332092285156	2456400
132	2021-01-29	64.48999786376953	64.98999786376953	62.25	62.380001068115234	60.709815979003906	2105200
133	2021-02-01	62.380001068115234	63.09000015258789	61.7400016784668	62.86000061035156	61.176963806152344	2042800
134	2021-02-02	63.560001373291016	64.1500015258789	62.65999984741211	62.68000030517578	61.00178146362305	2010500
135	2021-02-03	62.5	64.5199966430664	62.29999923706055	64.16999816894531	62.45188522338867	1550400
136	2021-02-04	64.16999816894531	65.51000213623047	63.83000183105469	64.86000061035156	63.123416900634766	1628300
137	2021-02-05	65.08000183105469	66.19999694824219	65.02999877929688	65.87999725341797	64.11610412597656	1259100
138	2021-02-08	66.12999725341797	66.83000183105469	65.7300033569336	66.75	64.96280670166016	1070300
139	2021-02-09	67.08000183105469	67.08000183105469	66.08000183105469	66.73999786376953	64.95307922363281	1150300
140	2021-02-10	66.83000183105469	67.01000213623047	64.22000122070312	65.06999969482422	63.327789306640625	3132600
141	2021-02-11	65.06999969482422	66.04000091552734	63.7599983215332	66.0199966430664	64.25235748291016	1566900
142	2021-02-12	65.93000030517578	66.45999908447266	65.62000274658203	66.25	64.4761962890625	1060700
143	2021-02-16	66.33999633789062	66.41999816894531	65.0	65.9000015258789	64.13556671142578	2213800
144	2021-02-17	65.5199966430664	67.63999938964844	65.33000183105469	67.0999984741211	65.3034439086914	2346700
145	2021-02-18	68.05000305175781	68.5	66.47000122070312	66.76000213623047	64.97254180908203	2931100
146	2021-02-19	67.04000091552734	67.86000061035156	66.02999877929688	67.6500015258789	65.8387222290039	2055500
147	2021-02-22	67.83000183105469	71.9800033569336	67.75	70.58000183105469	68.69026947021484	2597900
148	2021-02-23	70.94999694824219	71.20999908447266	69.55000305175781	70.69999694824219	68.80705261230469	1714300
149	2021-02-24	70.45999908447266	71.27999877929688	69.9800033569336	70.87999725341797	68.98223114013672	1363700
150	2021-02-25	70.86000061035156	71.37000274658203	68.88999938964844	69.06999969482422	67.22069549560547	2457900
151	2021-02-26	69.33000183105469	69.94999694824219	68.11000061035156	68.7300033569336	66.88980102539062	1812500
152	2021-03-01	69.44000244140625	71.56999969482422	69.27999877929688	71.05000305175781	69.1476821899414	1359800
153	2021-03-02	70.63999938964844	72.06999969482422	70.54000091552734	71.63999938964844	69.72187805175781	1237300
154	2021-03-03	72.06999969482422	73.9000015258789	71.83999633789062	73.16000366210938	71.2011947631836	1753100
155	2021-03-04	73.08999633789062	73.94999694824219	71.0999984741211	72.04000091552734	70.11117553710938	2047600
156	2021-03-05	72.7699966430664	74.80000305175781	72.08000183105469	74.51000213623047	72.5150375366211	1633400
157	2021-03-08	75.47000122070312	77.79000091552734	75.08999633789062	77.2699966430664	75.20114135742188	1976000
158	2021-03-09	76.12999725341797	76.66000366210938	74.91999816894531	75.45999908447266	74.1109848022461	2172100
159	2021-03-10	76.1500015258789	77.3499984741211	75.51000213623047	76.56999969482422	75.20114135742188	1840700
160	2021-03-11	76.2699966430664	77.13999938964844	75.81999969482422	76.33999633789062	74.97525024414062	1761100
161	2021-03-12	77.06999969482422	77.94000244140625	76.77999877929688	77.77999877929688	76.38951110839844	1348500
162	2021-03-15	77.44999694824219	77.87000274658203	76.0999984741211	76.66000366210938	75.28953552246094	1747300
163	2021-03-16	76.20999908447266	76.94000244140625	75.70999908447266	76.79000091552734	75.4172134399414	1682100
164	2021-03-17	77.19000244140625	77.58000183105469	75.77999877929688	76.94000244140625	75.56452941894531	1647600
165	2021-03-18	77.06999969482422	77.87999725341797	76.6500015258789	77.25	75.86898803710938	1705100
166	2021-03-19	76.7699966430664	77.37999725341797	76.0199966430664	76.43000030517578	75.06364440917969	6519400
167	2021-03-22	76.62999725341797	77.62000274658203	75.76000213623047	77.1500015258789	75.7707748413086	1599900
168	2021-03-23	76.2699966430664	76.61000061035156	75.25	75.47000122070312	74.12081146240234	1679700
169	2021-03-24	76.18000030517578	76.69000244140625	74.7300033569336	74.88999938964844	73.55117797851562	1789300
170	2021-03-25	74.6500015258789	76.77999877929688	74.33000183105469	76.29000091552734	74.92615509033203	1772500
171	2021-03-26	76.4800033569336	76.93000030517578	74.72000122070312	75.5199966430664	74.16990661621094	2997600
172	2021-03-29	75.41000366210938	75.94999694824219	73.52999877929688	74.9800033569336	73.63957214355469	1828600
173	2021-03-30	75.23999786376953	75.91000366210938	74.69999694824219	75.44999694824219	74.10115814208984	1620600
174	2021-03-31	75.4800033569336	75.87999725341797	74.08999633789062	74.1500015258789	72.82440948486328	1902200
175	2021-04-01	74.44999694824219	75.91000366210938	74.05999755859375	75.91000366210938	74.55294799804688	1961500
176	2021-04-05	76.58000183105469	77.04000091552734	75.88999938964844	76.12999725341797	74.76901245117188	1560200
177	2021-04-06	76.0999984741211	77.5999984741211	75.97000122070312	77.58000183105469	76.19308471679688	2397700
178	2021-04-07	77.5999984741211	77.87000274658203	76.76000213623047	77.63999938964844	76.25201416015625	1324100
179	2021-04-08	77.12999725341797	77.80000305175781	76.6500015258789	77.25	75.86898803710938	1684600
180	2021-04-09	77.5199966430664	78.1500015258789	77.11000061035156	77.66000366210938	76.27165985107422	1470500
181	2021-04-12	78.11000061035156	79.4000015258789	77.80000305175781	79.27999877929688	77.8626937866211	1826400
182	2021-04-13	78.7300033569336	79.45999908447266	77.93000030517578	78.58999633789062	77.18502807617188	2462800
183	2021-04-14	78.88999938964844	79.87999725341797	78.04000091552734	78.62000274658203	77.2145004272461	1906700
184	2021-04-15	79.12999725341797	80.80999755859375	79.11000061035156	79.44000244140625	78.01984405517578	2254000
185	2021-04-16	80.12000274658203	80.1500015258789	79.20999908447266	79.6500015258789	78.22608184814453	1642700
186	2021-04-19	79.6500015258789	80.01000213623047	79.2699966430664	79.30999755859375	77.89215850830078	2848500
187	2021-04-20	80.0	80.98999786376953	78.27999877929688	78.86000061035156	77.45021057128906	2992000
188	2021-04-21	78.37000274658203	80.75	78.26000213623047	80.58999633789062	79.14927673339844	2451300
189	2021-04-22	80.30999755859375	81.04000091552734	79.5199966430664	80.63999938964844	79.19837951660156	3070000
190	2021-04-23	81.04000091552734	81.54000091552734	80.47000122070312	81.2300033569336	79.77783966064453	2215200
191	2021-04-26	81.5999984741211	81.8499984741211	80.43000030517578	80.73999786376953	79.29659271240234	1608200
192	2021-04-27	80.2300033569336	81.37000274658203	79.79000091552734	81.25	79.79747772216797	1880500
193	2021-04-28	81.69999694824219	82.3499984741211	81.19000244140625	81.3499984741211	79.89569091796875	1469500
194	2021-04-29	82.05999755859375	83.23999786376953	81.77999877929688	82.87999725341797	81.39833068847656	1468600
195	2021-04-30	82.55000305175781	82.62000274658203	81.86000061035156	82.26000213623047	80.7894287109375	1751300
196	2021-05-03	83.16999816894531	84.12000274658203	82.68000030517578	83.52999877929688	82.03671264648438	1860000
197	2021-05-04	83.56999969482422	84.2300033569336	83.0199966430664	83.55000305175781	82.05635833740234	1360400
198	2021-05-05	83.44999694824219	83.83000183105469	82.4000015258789	83.16999816894531	81.68315124511719	1925200
199	2021-05-06	83.69000244140625	84.61000061035156	83.12000274658203	84.30000305175781	82.79296112060547	1521200
200	2021-05-07	83.97000122070312	85.38999938964844	83.5999984741211	84.95999908447266	83.44115447998047	1593500
201	2021-05-10	85.0999984741211	86.37999725341797	84.72000122070312	84.80000305175781	83.28401947021484	1406100
202	2021-05-11	84.52999877929688	85.19999694824219	83.22000122070312	83.73999786376953	82.24296569824219	1684400
203	2021-05-12	83.80000305175781	84.2300033569336	81.76000213623047	82.13999938964844	80.67156219482422	1339500
204	2021-05-13	82.13999938964844	83.94999694824219	82.04000091552734	83.43000030517578	81.93850708007812	2441200
205	2021-05-14	83.79000091552734	84.0	82.87999725341797	83.63999938964844	82.1447525024414	2164800
206	2021-05-17	83.88999938964844	84.2699966430664	82.95999908447266	83.11000061035156	81.62422943115234	1358700
207	2021-05-18	83.41000366210938	83.68000030517578	82.79000091552734	82.83000183105469	81.34923553466797	1820400
208	2021-05-19	82.0999984741211	82.37999725341797	80.75	82.16000366210938	80.69121551513672	2158000
209	2021-05-20	82.43000030517578	83.0199966430664	82.05999755859375	82.62000274658203	81.14299011230469	1683500
210	2021-05-21	82.69000244140625	83.63999938964844	82.16999816894531	82.88999938964844	81.40815734863281	1535900
211	2021-05-24	83.36000061035156	83.63999938964844	82.62999725341797	83.19999694824219	81.71261596679688	1635000
212	2021-05-25	83.52999877929688	83.88999938964844	81.76000213623047	81.98999786376953	80.52425384521484	2135900
213	2021-05-26	82.12999725341797	82.61000061035156	81.58999633789062	81.87000274658203	80.4063949584961	1941400
214	2021-05-27	82.58999633789062	83.0	82.04000091552734	82.62000274658203	81.14299011230469	3344500
215	2021-05-28	82.66999816894531	82.9800033569336	81.55999755859375	82.23999786376953	80.76978302001953	2540800
216	2021-06-01	83.31999969482422	83.69000244140625	82.23999786376953	83.0199966430664	81.53583526611328	2278800
217	2021-06-02	83.02999877929688	83.51000213623047	82.16999816894531	82.6500015258789	81.17245483398438	1734100
218	2021-06-03	82.16999816894531	82.41000366210938	81.55999755859375	82.12999725341797	80.6617431640625	2504900
219	2021-06-04	82.3499984741211	82.94000244140625	81.86000061035156	82.80000305175781	81.31977081298828	1294800
220	2021-06-07	83.33000183105469	83.4000015258789	82.52999877929688	82.77999877929688	81.30012512207031	1878300
221	2021-06-08	82.5999984741211	83.9000015258789	82.0199966430664	83.68000030517578	82.18403625488281	1168400
222	2021-06-09	83.61000061035156	84.16999816894531	83.41999816894531	83.52999877929688	82.03671264648438	1496300
223	2021-06-10	83.37999725341797	84.04000091552734	82.87999725341797	82.94999694824219	82.15556335449219	1080400
224	2021-06-11	83.33999633789062	83.83000183105469	83.16999816894531	83.80999755859375	83.00733184814453	1297400
225	2021-06-14	83.70999908447266	84.12000274658203	81.83999633789062	82.56999969482422	81.77920532226562	1304000
226	2021-06-15	82.75	83.70999908447266	82.75	83.18000030517578	82.38336944580078	1249900
227	2021-06-16	83.26000213623047	83.58000183105469	82.30999755859375	82.6500015258789	81.85844421386719	1046800
228	2021-06-17	82.68000030517578	82.91999816894531	80.13999938964844	80.81999969482422	80.04596710205078	1179900
229	2021-06-18	79.87000274658203	80.01000213623047	77.5199966430664	77.62999725341797	76.88652038574219	2647500
230	2021-06-21	78.16999816894531	79.94999694824219	78.16999816894531	79.80999755859375	79.04563903808594	1405300
231	2021-06-22	79.97000122070312	79.9800033569336	78.70999908447266	79.12000274658203	78.36225128173828	1225400
232	2021-06-23	79.22000122070312	79.52999877929688	78.80000305175781	79.05000305175781	78.29292297363281	1012600
233	2021-06-24	79.36000061035156	79.75	78.91999816894531	79.5999984741211	78.83765411376953	1020700
234	2021-06-25	79.58000183105469	80.31999969482422	79.4000015258789	80.23999786376953	79.47151947021484	1233300
235	2021-06-28	80.16000366210938	80.30999755859375	78.31999969482422	78.54000091552734	77.78780364990234	1384000
236	2021-06-29	78.9000015258789	79.58999633789062	78.48999786376953	78.91999816894531	78.1641616821289	957300
237	2021-06-30	78.66000366210938	80.1500015258789	78.58000183105469	79.98999786376953	79.22391510009766	1001300
238	2021-07-01	80.62999725341797	81.44999694824219	80.3499984741211	81.0	80.2242431640625	891800
239	2021-07-02	81.19000244140625	81.61000061035156	80.56999969482422	80.88999938964844	80.11529541015625	870800
240	2021-07-06	80.51000213623047	80.83000183105469	78.27999877929688	78.87999725341797	78.12454986572266	1436100
241	2021-07-07	78.27999877929688	79.66000366210938	78.2300033569336	79.33999633789062	78.58013916015625	1003800
242	2021-07-08	78.22000122070312	78.8499984741211	77.58000183105469	78.30999755859375	77.56000518798828	1330600
243	2021-07-09	79.30000305175781	80.08999633789062	79.0199966430664	80.05000305175781	79.2833480834961	1520800
244	2021-07-12	79.23999786376953	79.9000015258789	78.62000274658203	79.62999725341797	78.86736297607422	1307000
245	2021-07-13	79.56999969482422	79.7699966430664	77.80999755859375	77.88999938964844	77.14402770996094	1061500
246	2021-07-14	78.29000091552734	79.30000305175781	78.12999725341797	78.83000183105469	78.07502746582031	1477500
247	2021-07-15	78.04000091552734	79.29000091552734	77.98999786376953	78.52999877929688	77.77790069580078	1375000
248	2021-07-16	78.87000274658203	78.98999786376953	77.36000061035156	77.44999694824219	76.70824432373047	1354500
249	2021-07-19	75.88999938964844	76.94999694824219	75.61000061035156	76.36000061035156	75.6286849975586	3054500
250	2021-07-20	77.55000305175781	77.55000305175781	72.41999816894531	73.06999969482422	72.37019348144531	4855600
251	2021-07-21	73.30999755859375	75.22000122070312	73.20999908447266	73.69999694824219	72.99415588378906	3571300
252	2021-07-22	74.12000274658203	74.1500015258789	71.2699966430664	72.0	71.31044006347656	2713600
253	2021-07-23	72.2699966430664	72.63999938964844	71.22000122070312	72.30000305175781	71.6075668334961	1657900
254	2021-07-26	72.4000015258789	73.47000122070312	72.36000061035156	73.2699966430664	72.56827545166016	2511000
255	2021-07-27	72.62000274658203	73.55000305175781	72.01000213623047	73.47000122070312	72.76636505126953	1106200
256	2021-07-28	73.55999755859375	73.76000213623047	72.11000061035156	72.81999969482422	72.12258911132812	1004400
257	2021-07-29	73.52999877929688	74.25	73.19000244140625	73.2300033569336	72.5286636352539	1191800
258	2021-07-30	73.16000366210938	74.02999877929688	72.58999633789062	72.81999969482422	72.12258911132812	1915100
259	2021-08-02	73.22000122070312	74.58999633789062	72.87999725341797	73.0199966430664	72.32067108154297	1004400
260	2021-08-03	73.25	73.25	71.68000030517578	72.87000274658203	72.17211151123047	2304100
261	2021-08-04	72.37999725341797	73.04000091552734	71.4000015258789	71.5199966430664	70.83503723144531	1427600
262	2021-08-05	71.9800033569336	73.66999816894531	71.9800033569336	73.58000183105469	72.87531280517578	2052800
263	2021-08-06	74.19999694824219	74.73999786376953	73.55999755859375	74.08000183105469	73.37052154541016	1316800
264	2021-08-09	73.76000213623047	73.98999786376953	72.80999755859375	73.33000183105469	72.6277084350586	1124600
265	2021-08-10	73.48999786376953	75.33000183105469	73.4800033569336	74.86000061035156	74.14305114746094	899500
266	2021-08-11	74.77999877929688	76.4800033569336	74.48999786376953	76.25	75.51973724365234	1200100
267	2021-08-12	76.56999969482422	76.56999969482422	74.91000366210938	76.12999725341797	75.40088653564453	1157900
268	2021-08-13	76.11000061035156	76.5	75.30999755859375	75.44999694824219	74.7273941040039	720500
269	2021-08-16	75.04000091552734	76.05999755859375	74.41000366210938	75.7699966430664	75.0443344116211	1148300
270	2021-08-17	75.26000213623047	75.81999969482422	74.08999633789062	74.69000244140625	73.97467803955078	1271600
271	2021-08-18	74.47000122070312	74.48999786376953	72.93000030517578	72.95999908447266	72.26124572753906	1534400
272	2021-08-19	72.27999877929688	72.5	70.93000030517578	71.12000274658203	70.43887329101562	1745900
273	2021-08-20	71.0	71.68000030517578	70.33999633789062	71.63999938964844	70.95388793945312	2275000
274	2021-08-23	72.16999816894531	72.86000061035156	71.86000061035156	72.61000061035156	71.91459655761719	1039800
275	2021-08-24	72.88999938964844	73.29000091552734	72.4000015258789	72.58999633789062	71.89478302001953	954900
276	2021-08-25	72.44999694824219	73.0199966430664	71.43000030517578	72.55999755859375	71.86507415771484	1095300
277	2021-08-26	72.55999755859375	72.55999755859375	71.51000213623047	71.76000213623047	71.07273864746094	962600
278	2021-08-27	71.87999725341797	73.30000305175781	71.79000091552734	73.19000244140625	72.48904418945312	1305200
279	2021-08-30	73.55999755859375	73.56999969482422	72.08999633789062	72.12999725341797	71.43919372558594	1189200
280	2021-08-31	72.0199966430664	73.30999755859375	72.0199966430664	73.22000122070312	72.51876068115234	1788400
281	2021-09-01	73.5999984741211	73.70999908447266	72.7699966430664	73.38999938964844	72.68712615966797	1022800
282	2021-09-02	73.79000091552734	74.4000015258789	73.37000274658203	74.33999633789062	73.6280288696289	1177400
283	2021-09-03	74.33999633789062	74.43000030517578	73.23999786376953	73.73999786376953	73.03377532958984	1063700
284	2021-09-07	73.72000122070312	74.26000213623047	72.94999694824219	73.08000183105469	72.38009643554688	1009600
285	2021-09-08	73.08999633789062	73.76000213623047	72.69000244140625	72.75	72.05326080322266	985700
286	2021-09-09	72.48999786376953	73.12999725341797	71.87000274658203	72.12000274658203	71.42929077148438	1237400
287	2021-09-10	72.48999786376953	72.5199966430664	71.62000274658203	71.66999816894531	70.98359680175781	1089900
288	2021-09-13	72.3499984741211	72.87000274658203	71.94000244140625	72.51000213623047	71.81555938720703	1155500
289	2021-09-14	72.69999694824219	73.01000213623047	71.87000274658203	72.45999908447266	71.76603698730469	1378900
290	2021-09-15	72.4000015258789	74.06999969482422	72.2300033569336	73.91999816894531	73.21205139160156	1519100
291	2021-09-16	74.11000061035156	74.47000122070312	73.12999725341797	73.30000305175781	72.59799194335938	1095900
292	2021-09-17	73.18000030517578	73.94999694824219	72.7300033569336	73.08999633789062	72.38999938964844	2135700
293	2021-09-20	71.61000061035156	72.37999725341797	70.91000366210938	71.4800033569336	71.4800033569336	1698400
294	2021-09-21	72.31999969482422	72.79000091552734	70.80000305175781	70.8499984741211	70.8499984741211	2051900
295	2021-09-22	71.44000244140625	73.01000213623047	71.19000244140625	72.44000244140625	72.44000244140625	2571600
296	2021-09-23	73.19000244140625	74.25	73.16000366210938	74.16000366210938	74.16000366210938	2041000
297	2021-09-24	74.19000244140625	75.18000030517578	73.9800033569336	74.7300033569336	74.7300033569336	1375600
298	2021-09-27	75.19999694824219	76.19000244140625	75.19999694824219	75.79000091552734	75.79000091552734	1214300
299	2021-09-28	75.9000015258789	76.45999908447266	73.68000030517578	73.91000366210938	73.91000366210938	1797000
300	2021-09-29	74.05999755859375	74.44999694824219	73.3499984741211	73.55000305175781	73.55000305175781	1305200
301	2021-09-30	73.80000305175781	73.80000305175781	72.37999725341797	72.45999908447266	72.45999908447266	1453800
302	2021-10-01	72.75	74.98999786376953	72.58000183105469	74.12999725341797	74.12999725341797	1209300
303	2021-10-04	73.79000091552734	74.95999908447266	73.76000213623047	73.9000015258789	73.9000015258789	1465500
304	2021-10-05	74.70999908447266	75.81999969482422	73.88999938964844	75.55000305175781	75.55000305175781	1393000
305	2021-10-06	74.66999816894531	75.37999725341797	74.20999908447266	75.23999786376953	75.23999786376953	1707100
306	2021-10-07	75.6500015258789	76.11000061035156	75.22000122070312	75.45999908447266	75.45999908447266	2085500
307	2021-10-08	75.83000183105469	76.37000274658203	75.0999984741211	75.22000122070312	75.22000122070312	836700
308	2021-10-11	75.4000015258789	75.69000244140625	74.76000213623047	75.2699966430664	75.2699966430664	1133700
309	2021-10-12	75.20999908447266	75.43000030517578	73.45999908447266	73.7699966430664	73.7699966430664	1560200
310	2021-10-13	73.58999633789062	74.5199966430664	73.16000366210938	74.29000091552734	74.29000091552734	1291200
311	2021-10-14	75.05999755859375	76.55000305175781	74.94999694824219	76.4800033569336	76.4800033569336	1658300
312	2021-10-15	76.97000122070312	77.63999938964844	76.4000015258789	76.56999969482422	76.56999969482422	1502300
313	2021-10-18	76.02999877929688	77.38999938964844	75.66999816894531	76.41000366210938	76.41000366210938	2101900
314	2021-10-19	76.73999786376953	77.01000213623047	75.91999816894531	76.47000122070312	76.47000122070312	1929500
315	2021-10-20	73.5	74.87999725341797	71.23999786376953	74.7300033569336	74.7300033569336	4816500
316	2021-10-21	74.87999725341797	74.87999725341797	71.66000366210938	72.38999938964844	72.38999938964844	2483600
317	2021-10-22	72.5	72.83000183105469	70.4000015258789	70.95999908447266	70.95999908447266	2539500
318	2021-10-25	70.80000305175781	71.02999877929688	69.56999969482422	70.18000030517578	70.18000030517578	2066100
319	2021-10-26	70.4000015258789	71.41999816894531	70.13999938964844	71.04000091552734	71.04000091552734	1691400
320	2021-10-27	71.06999969482422	71.08000183105469	69.0	69.0199966430664	69.0199966430664	1300800
321	2021-10-28	69.0999984741211	69.51000213623047	68.51000213623047	69.0199966430664	69.0199966430664	1584300
322	2021-10-29	69.12999725341797	69.16000366210938	67.79000091552734	68.08000183105469	68.08000183105469	1714400
323	2021-11-01	68.66999816894531	69.41999816894531	68.58000183105469	68.95999908447266	68.95999908447266	1249600
324	2021-11-02	68.69999694824219	68.87000274658203	67.01000213623047	67.87000274658203	67.87000274658203	2175800
325	2021-11-03	67.63999938964844	68.54000091552734	66.43000030517578	68.0	68.0	3424100
326	2021-11-04	68.08000183105469	68.37000274658203	66.98999786376953	67.62999725341797	67.62999725341797	1255000
327	2021-11-05	68.58000183105469	69.04000091552734	68.23999786376953	68.80000305175781	68.80000305175781	1367700
328	2021-11-08	69.19999694824219	69.3499984741211	68.23999786376953	69.0199966430664	69.0199966430664	1525900
329	2021-11-09	68.83999633789062	69.19000244140625	68.16000366210938	68.98999786376953	68.98999786376953	1143600
330	2021-11-10	69.0199966430664	70.77999877929688	68.97000122070312	69.19000244140625	69.19000244140625	887600
331	2021-11-11	69.02999877929688	69.94000244140625	68.52999877929688	69.5999984741211	69.5999984741211	1550800
332	2021-11-12	69.79000091552734	69.81999969482422	68.31999969482422	68.93000030517578	68.93000030517578	1202800
333	2021-11-15	69.0	69.9000015258789	68.76000213623047	69.02999877929688	69.02999877929688	1140300
334	2021-11-16	69.02999877929688	69.04000091552734	68.01000213623047	68.05999755859375	68.05999755859375	1179000
335	2021-11-17	68.06999969482422	69.47000122070312	68.06999969482422	69.13999938964844	69.13999938964844	1738200
336	2021-11-18	69.05000305175781	69.2699966430664	67.06999969482422	67.70999908447266	67.70999908447266	1680000
337	2021-11-19	67.25	67.5999984741211	66.43000030517578	67.12000274658203	67.12000274658203	1558800
338	2021-11-22	67.33000183105469	68.2699966430664	67.01000213623047	68.0999984741211	68.0999984741211	1451700
339	2021-11-23	67.79000091552734	69.5	67.79000091552734	69.11000061035156	69.11000061035156	1571700
340	2021-11-24	69.0	69.5	68.29000091552734	68.94000244140625	68.94000244140625	1770100
341	2021-11-26	66.83000183105469	67.77999877929688	65.76000213623047	67.75	67.75	1539800
342	2021-11-29	68.16000366210938	68.30999755859375	66.98999786376953	67.47000122070312	67.47000122070312	2081700
343	2021-11-30	66.9000015258789	67.73999786376953	66.0999984741211	67.30999755859375	67.30999755859375	5213000
344	2021-12-01	68.55000305175781	69.08000183105469	66.55999755859375	66.56999969482422	66.56999969482422	2497300
345	2021-12-02	66.93000030517578	69.79000091552734	66.83000183105469	69.08999633789062	69.08999633789062	2633000
346	2021-12-03	69.31999969482422	70.51000213623047	68.76000213623047	69.04000091552734	69.04000091552734	2654100