Volt/voltron/data/VMC.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	127.06999969482422	127.70999908447266	125.62999725341797	127.27999877929688	124.37895202636719	926400
3	2020-07-27	126.45999908447266	128.2899932861328	125.83000183105469	128.1300048828125	125.2095718383789	836400
4	2020-07-28	127.58000183105469	127.61000061035156	120.2699966430664	120.5	117.75347137451172	1748300
5	2020-07-29	121.06999969482422	122.08000183105469	119.97000122070312	121.08000183105469	118.32025909423828	870300
6	2020-07-30	119.69000244140625	121.0	118.58999633789062	119.68000030517578	116.9521713256836	702400
7	2020-07-31	119.52999877929688	119.97000122070312	114.83999633789062	117.41999816894531	114.74366760253906	1499900
8	2020-08-03	118.0	119.13999938964844	115.62000274658203	117.52999877929688	114.8511734008789	1254500
9	2020-08-04	118.08999633789062	124.91999816894531	118.08999633789062	124.33000183105469	121.49617004394531	2278100
10	2020-08-05	125.22000122070312	128.5500030517578	123.0199966430664	126.54000091552734	123.65581512451172	1445700
11	2020-08-06	125.08000183105469	127.41999816894531	125.0	126.4000015258789	123.51900482177734	1059500
12	2020-08-07	126.38999938964844	130.69000244140625	125.83999633789062	130.0800018310547	127.11512756347656	1163600
13	2020-08-10	131.10000610351562	132.64999389648438	130.47000122070312	132.05999755859375	129.04998779296875	1028400
14	2020-08-11	133.52999877929688	136.13999938964844	132.6999969482422	133.24000549316406	130.20309448242188	760500
15	2020-08-12	133.57000732421875	134.27999877929688	130.74000549316406	131.88999938964844	128.8838653564453	908400
16	2020-08-13	130.5	131.80999755859375	128.97999572753906	129.63999938964844	126.68516540527344	484400
17	2020-08-14	129.02000427246094	130.88999938964844	128.5500030517578	129.74000549316406	126.78289794921875	313500
18	2020-08-17	129.75	131.08999633789062	129.47999572753906	130.02999877929688	127.06626892089844	585600
19	2020-08-18	130.32000732421875	130.8300018310547	128.24000549316406	128.63999938964844	126.03749084472656	452300
20	2020-08-19	128.5399932861328	129.22999572753906	126.70999908447266	127.02999877929688	124.46007537841797	526200
21	2020-08-20	126.01000213623047	126.69000244140625	125.33000183105469	126.11000061035156	123.55867767333984	389200
22	2020-08-21	125.62999725341797	126.4000015258789	124.80999755859375	125.83000183105469	123.28436279296875	560000
23	2020-08-24	126.5199966430664	126.79000091552734	124.02999877929688	124.66999816894531	122.1478271484375	856600
24	2020-08-25	125.25	125.62000274658203	122.5199966430664	124.51000213623047	121.99105834960938	1344600
25	2020-08-26	123.30000305175781	123.79000091552734	121.48999786376953	122.88999938964844	120.40382385253906	1157300
26	2020-08-27	123.8499984741211	125.62999725341797	123.76000213623047	124.05999755859375	121.55015563964844	890400
27	2020-08-28	124.41999816894531	124.45999908447266	121.44999694824219	122.88999938964844	120.40382385253906	655800
28	2020-08-31	122.87000274658203	122.94000244140625	119.94999694824219	120.0	117.57230377197266	915000
29	2020-09-01	119.54000091552734	122.2699966430664	119.27999877929688	122.22000122070312	119.74738311767578	957300
30	2020-09-02	122.01000213623047	126.0	120.37000274658203	125.4000015258789	122.86305236816406	892200
31	2020-09-03	125.77999877929688	127.19999694824219	122.44999694824219	123.93000030517578	121.42279815673828	765900
32	2020-09-04	124.98999786376953	126.23999786376953	123.45999908447266	125.0	122.47114562988281	855700
33	2020-09-08	124.66000366210938	124.66000366210938	121.76000213623047	122.37000274658203	119.89434814453125	1121200
34	2020-09-09	122.02999877929688	122.91000366210938	119.68000030517578	121.66000366210938	119.19871520996094	846300
35	2020-09-10	122.26000213623047	124.76000213623047	121.68000030517578	123.33000183105469	120.83492279052734	593100
36	2020-09-11	123.45999908447266	129.41000366210938	123.01000213623047	125.9800033569336	123.43131256103516	995700
37	2020-09-14	126.5	130.8000030517578	126.36000061035156	130.33999633789062	127.70311737060547	740300
38	2020-09-15	130.91000366210938	134.13999938964844	130.69000244140625	131.4199981689453	128.76124572753906	830100
39	2020-09-16	132.25	134.5800018310547	129.77000427246094	133.2899932861328	130.59341430664062	1135100
40	2020-09-17	131.80999755859375	134.24000549316406	129.91000366210938	133.75	131.04409790039062	752300
41	2020-09-18	132.8699951171875	134.6999969482422	131.3300018310547	131.38999938964844	128.73187255859375	980200
42	2020-09-21	128.17999267578125	129.4199981689453	124.58000183105469	126.66999816894531	124.10736083984375	732400
43	2020-09-22	126.80999755859375	129.0800018310547	126.30000305175781	128.42999267578125	125.83174896240234	487400
44	2020-09-23	129.58999633789062	132.0800018310547	126.38999938964844	126.41999816894531	123.86241149902344	1256900
45	2020-09-24	126.06999969482422	130.47000122070312	125.5999984741211	128.5399932861328	125.93950653076172	683100
46	2020-09-25	126.80000305175781	131.22000122070312	126.80000305175781	130.47999572753906	127.84027862548828	829600
47	2020-09-28	131.74000549316406	135.7100067138672	131.74000549316406	133.72000122070312	131.01473999023438	708500
48	2020-09-29	132.85000610351562	133.60000610351562	131.17999267578125	132.6999969482422	130.015380859375	544200
49	2020-09-30	133.36000061035156	136.44000244140625	133.24000549316406	135.5399932861328	132.7979278564453	1029100
50	2020-10-01	136.0	138.80999755859375	133.8300018310547	134.3800048828125	131.661376953125	975100
51	2020-10-02	132.25	138.0500030517578	132.25	136.8000030517578	134.03240966796875	1159200
52	2020-10-05	138.0	143.6300048828125	137.97999572753906	141.5500030517578	138.6863250732422	1533200
53	2020-10-06	142.11000061035156	147.14999389648438	140.6199951171875	141.30999755859375	138.451171875	1611500
54	2020-10-07	143.80999755859375	147.75	143.3300018310547	146.47999572753906	143.51657104492188	923500
55	2020-10-08	149.99000549316406	153.8800048828125	148.66000366210938	153.08999633789062	149.99285888671875	1698500
56	2020-10-09	153.1300048828125	153.50999450683594	149.44000244140625	150.77999877929688	147.72959899902344	980000
57	2020-10-12	151.27000427246094	152.19000244140625	148.17999267578125	150.08999633789062	147.0535430908203	788500
58	2020-10-13	145.25	147.13999938964844	144.3699951171875	145.89999389648438	142.9483184814453	1127700
59	2020-10-14	146.88999938964844	148.5800018310547	146.0399932861328	147.72999572753906	144.7412872314453	937500
60	2020-10-15	146.0800018310547	146.97000122070312	143.85000610351562	145.8300018310547	142.87973022460938	940200
61	2020-10-16	147.17999267578125	147.97000122070312	145.52000427246094	146.4199981689453	143.45779418945312	876000
62	2020-10-19	146.72999572753906	146.92999267578125	144.3300018310547	145.6199951171875	142.67396545410156	636800
63	2020-10-20	146.9199981689453	148.1999969482422	144.19000244140625	145.4499969482422	142.50743103027344	592100
64	2020-10-21	144.55999755859375	147.3000030517578	144.19000244140625	144.6999969482422	141.77259826660156	607800
65	2020-10-22	144.1300048828125	146.1300048828125	143.3800048828125	144.8300018310547	141.89996337890625	513300
66	2020-10-23	146.30999755859375	146.57000732421875	143.8699951171875	145.41000366210938	142.46823120117188	727100
67	2020-10-26	143.27999877929688	144.07000732421875	140.00999450683594	141.08999633789062	138.23562622070312	806900
68	2020-10-27	141.44000244140625	142.89999389648438	140.6300048828125	142.10000610351562	139.22520446777344	565700
69	2020-10-28	139.0800018310547	139.4199981689453	136.33999633789062	137.47999572753906	134.69866943359375	942000
70	2020-10-29	137.75	145.94000244140625	137.10000610351562	143.5	140.59686279296875	1047600
71	2020-10-30	142.17999267578125	145.89999389648438	141.3699951171875	144.83999633789062	141.90975952148438	834200
72	2020-11-02	146.47000122070312	149.6999969482422	145.99000549316406	149.44000244140625	146.4167022705078	1218000
73	2020-11-03	150.38999938964844	151.4199981689453	148.16000366210938	150.16000366210938	147.12213134765625	1009100
74	2020-11-04	140.61000061035156	142.85000610351562	131.36000061035156	136.36000061035156	133.60130310058594	3240500
75	2020-11-05	133.0	141.0	132.05999755859375	137.47000122070312	134.68885803222656	1926300
76	2020-11-06	135.33999633789062	141.85000610351562	132.85000610351562	134.69000244140625	131.96511840820312	1138500
77	2020-11-09	143.5800018310547	144.44000244140625	133.35000610351562	135.67999267578125	132.93508911132812	2262400
78	2020-11-10	137.25	145.0500030517578	136.9600067138672	140.02000427246094	137.18727111816406	1536400
79	2020-11-11	140.61000061035156	142.47999572753906	137.55999755859375	141.63999938964844	138.77452087402344	844500
80	2020-11-12	141.44000244140625	141.44000244140625	137.2100067138672	139.0399932861328	136.2270965576172	857100
81	2020-11-13	140.42999267578125	142.47999572753906	137.07000732421875	137.97999572753906	135.18853759765625	900400
82	2020-11-16	141.05999755859375	143.63999938964844	138.0	141.47000122070312	138.9503173828125	690000
83	2020-11-17	140.25	141.44000244140625	138.7899932861328	140.5399932861328	138.03689575195312	549700
84	2020-11-18	141.10000610351562	142.69000244140625	139.2899932861328	140.80999755859375	138.3020782470703	589400
85	2020-11-19	140.02000427246094	142.25999450683594	138.38999938964844	140.11000061035156	137.6145477294922	541200
86	2020-11-20	139.0500030517578	139.8699951171875	135.50999450683594	139.38999938964844	136.90736389160156	728900
87	2020-11-23	140.50999450683594	141.82000732421875	137.97999572753906	138.85000610351562	136.37701416015625	766900
88	2020-11-24	141.0800018310547	145.5399932861328	140.10000610351562	144.92999267578125	142.3487091064453	959300
89	2020-11-25	143.8699951171875	144.86000061035156	140.8699951171875	144.02000427246094	141.45492553710938	685600
90	2020-11-27	144.0	144.7899932861328	140.52000427246094	142.3300018310547	139.79502868652344	298000
91	2020-11-30	141.89999389648438	142.05999755859375	137.8800048828125	139.64999389648438	137.16273498535156	811200
92	2020-12-01	141.60000610351562	145.24000549316406	141.22000122070312	143.35000610351562	140.79684448242188	906100
93	2020-12-02	142.5399932861328	144.0800018310547	140.61000061035156	140.83999633789062	138.33155822753906	541000
94	2020-12-03	140.4199981689453	145.77000427246094	138.75999450683594	144.57000732421875	141.9951171875	1164900
95	2020-12-04	144.42999267578125	146.72000122070312	144.10000610351562	146.44000244140625	143.83180236816406	612800
96	2020-12-07	145.19000244140625	146.41000366210938	144.38999938964844	146.0800018310547	143.4782257080078	527700
97	2020-12-08	144.0399932861328	146.58999633789062	144.0399932861328	144.4499969482422	141.8772430419922	455700
98	2020-12-09	144.08999633789062	144.08999633789062	140.5399932861328	141.75	139.225341796875	904500
99	2020-12-10	140.85000610351562	141.11000061035156	137.36000061035156	137.75999450683594	135.306396484375	1448400
100	2020-12-11	137.97999572753906	139.47999572753906	137.22999572753906	138.8800048828125	136.40646362304688	599500
101	2020-12-14	139.5	140.0	135.32000732421875	135.44000244140625	133.02772521972656	675800
102	2020-12-15	136.30999755859375	137.9199981689453	134.52999877929688	137.44000244140625	134.9921112060547	1037900
103	2020-12-16	138.97999572753906	139.42999267578125	136.22000122070312	137.69000244140625	135.2376708984375	934400
104	2020-12-17	138.25	139.8000030517578	137.72999572753906	139.5399932861328	137.05470275878906	763400
105	2020-12-18	140.0	145.8699951171875	139.08999633789062	145.22000122070312	142.633544921875	2209600
106	2020-12-21	141.4199981689453	146.77999877929688	140.74000549316406	144.5399932861328	141.96563720703125	1051300
107	2020-12-22	144.99000549316406	146.0800018310547	142.60000610351562	143.27000427246094	140.71826171875	641400
108	2020-12-23	143.19000244140625	143.8699951171875	141.24000549316406	142.7100067138672	140.1682586669922	644600
109	2020-12-24	142.94000244140625	143.3699951171875	141.72000122070312	143.22000122070312	140.66917419433594	185900
110	2020-12-28	144.13999938964844	147.8699951171875	143.38999938964844	146.1699981689453	143.56661987304688	633900
111	2020-12-29	146.25999450683594	146.39999389648438	142.24000549316406	142.77000427246094	140.22718811035156	512200
112	2020-12-30	143.24000549316406	147.4499969482422	143.24000549316406	146.47000122070312	143.8612823486328	514000
113	2020-12-31	145.89999389648438	148.82000732421875	144.5	148.30999755859375	145.66848754882812	467400
114	2021-01-04	149.02999877929688	151.0	145.5800018310547	146.52999877929688	143.92019653320312	766600
115	2021-01-05	146.52999877929688	148.02000427246094	145.60000610351562	147.57000732421875	144.9416961669922	663100
116	2021-01-06	156.0	163.27000427246094	155.10000610351562	160.75999450683594	157.8967742919922	2826100
117	2021-01-07	162.1999969482422	163.97000122070312	159.5500030517578	162.00999450683594	159.12449645996094	952300
118	2021-01-08	161.91000366210938	164.1199951171875	160.0	162.8300018310547	159.9298858642578	801800
119	2021-01-11	161.1999969482422	164.27000427246094	160.24000549316406	163.0	160.0968780517578	615600
120	2021-01-12	162.99000549316406	168.24000549316406	162.02000427246094	166.1999969482422	163.23988342285156	963000
121	2021-01-13	165.00999450683594	166.07000732421875	160.97000122070312	161.60000610351562	158.7218017578125	839000
122	2021-01-14	162.11000061035156	162.7100067138672	159.85000610351562	160.6199951171875	157.75926208496094	694400
123	2021-01-15	158.82000732421875	161.30999755859375	157.1199951171875	160.9199981689453	158.05392456054688	717600
124	2021-01-19	161.2100067138672	161.5500030517578	158.2899932861328	158.86000061035156	156.03060913085938	639900
125	2021-01-20	159.47999572753906	161.00999450683594	159.1999969482422	160.6199951171875	157.75926208496094	575600
126	2021-01-21	160.35000610351562	162.35000610351562	158.0399932861328	158.86000061035156	156.03060913085938	624000
127	2021-01-22	157.6300048828125	159.17999267578125	155.88999938964844	158.3699951171875	155.54933166503906	684300
128	2021-01-25	158.0	158.05999755859375	155.0800018310547	156.80999755859375	154.01712036132812	732800
129	2021-01-26	158.02999877929688	158.02999877929688	150.22000122070312	150.5	147.8195037841797	695500
130	2021-01-27	147.83999633789062	148.72999572753906	143.10000610351562	146.02999877929688	143.42910766601562	913200
131	2021-01-28	148.64999389648438	150.10000610351562	146.9600067138672	148.9600067138672	146.3069305419922	627700
132	2021-01-29	148.0399932861328	150.63999938964844	146.25999450683594	149.13999938964844	146.4837188720703	860900
133	2021-02-01	150.7100067138672	152.49000549316406	148.52000427246094	152.0	149.29278564453125	551900
134	2021-02-02	153.57000732421875	155.1199951171875	151.89999389648438	151.92999267578125	149.22401428222656	476200
135	2021-02-03	151.82000732421875	154.02999877929688	151.5	152.35000610351562	149.63656616210938	514500
136	2021-02-04	152.7899932861328	155.3300018310547	150.8300018310547	153.14999389648438	150.4222869873047	722600
137	2021-02-05	154.86000061035156	154.86000061035156	152.25	152.94000244140625	150.21603393554688	587600
138	2021-02-08	154.25	156.25	152.7100067138672	154.17999267578125	151.4339599609375	490000
139	2021-02-09	154.36000061035156	157.72999572753906	153.3300018310547	155.64999389648438	152.87777709960938	609100
140	2021-02-10	156.67999267578125	161.08999633789062	155.38999938964844	159.24000549316406	156.4038543701172	723900
141	2021-02-11	159.60000610351562	161.52999877929688	158.75	160.05999755859375	157.209228515625	608000
142	2021-02-12	159.02999877929688	164.72999572753906	158.83999633789062	164.5	161.5701446533203	787600
143	2021-02-16	160.82000732421875	167.52999877929688	159.02000427246094	162.4499969482422	159.55665588378906	957000
144	2021-02-17	162.0	162.25	157.8000030517578	161.8800048828125	158.99681091308594	623000
145	2021-02-18	161.35000610351562	162.05999755859375	159.3699951171875	160.6199951171875	157.75926208496094	606400
146	2021-02-19	161.85000610351562	165.3000030517578	161.77999877929688	164.3800048828125	161.45230102539062	1004500
147	2021-02-22	163.3800048828125	164.55999755859375	161.44000244140625	161.99000549316406	159.10487365722656	521200
148	2021-02-23	164.17999267578125	166.67999267578125	159.44000244140625	165.99000549316406	163.03363037109375	922000
149	2021-02-24	165.57000732421875	175.02000427246094	165.57000732421875	174.14999389648438	171.04827880859375	1614000
150	2021-02-25	174.47000122070312	174.47000122070312	167.5500030517578	168.27999877929688	165.2828369140625	793300
151	2021-02-26	167.47999572753906	169.05999755859375	164.5	166.99000549316406	164.37722778320312	926400
152	2021-03-01	169.72999572753906	173.91000366210938	169.72999572753906	171.9600067138672	169.26947021484375	646600
153	2021-03-02	172.36000061035156	173.0	168.6199951171875	168.94000244140625	166.2967071533203	733500
154	2021-03-03	168.94000244140625	171.72999572753906	168.94000244140625	170.25999450683594	167.5960693359375	1432200
155	2021-03-04	169.72999572753906	171.25	162.60000610351562	166.0	163.4027099609375	1380800
156	2021-03-05	168.39999389648438	169.27000427246094	161.22000122070312	167.4199981689453	164.8004913330078	1071500
157	2021-03-08	167.69000244140625	172.4600067138672	167.0399932861328	169.10000610351562	166.4542236328125	672000
158	2021-03-09	169.66000366210938	169.99000549316406	166.1300048828125	167.82000732421875	165.19422912597656	583900
159	2021-03-10	168.0800018310547	172.6699981689453	166.66000366210938	171.33999633789062	168.65916442871094	630600
160	2021-03-11	173.33999633789062	174.67999267578125	170.39999389648438	171.92999267578125	169.2399139404297	757200
161	2021-03-12	172.07000732421875	172.89999389648438	170.0	171.94000244140625	169.249755859375	374000
162	2021-03-15	171.9600067138672	172.49000549316406	168.75999450683594	172.49000549316406	169.7911834716797	562700
163	2021-03-16	173.0	173.0	168.17999267578125	168.55999755859375	165.92266845703125	803500
164	2021-03-17	168.80999755859375	170.6300048828125	166.4600067138672	168.6300048828125	165.99156188964844	545700
165	2021-03-18	169.07000732421875	171.25	166.9499969482422	168.0500030517578	165.420654296875	770600
166	2021-03-19	167.2100067138672	167.6699981689453	164.4499969482422	165.27000427246094	162.6841278076172	1177100
167	2021-03-22	164.5500030517578	164.5500030517578	160.88999938964844	162.0399932861328	159.50466918945312	818600
168	2021-03-23	161.38999938964844	161.4499969482422	157.8000030517578	158.41000366210938	155.9314727783203	958700
169	2021-03-24	160.32000732421875	163.39999389648438	159.25	160.5500030517578	158.03799438476562	720700
170	2021-03-25	160.60000610351562	167.16000366210938	158.72999572753906	165.58999633789062	162.99911499023438	1007400
171	2021-03-26	168.38999938964844	170.72999572753906	166.55999755859375	170.33999633789062	167.6748046875	699400
172	2021-03-29	171.55999755859375	173.6699981689453	168.8000030517578	170.89999389648438	168.22604370117188	959400
173	2021-03-30	170.5	175.1699981689453	170.5	172.22999572753906	169.53521728515625	805900
174	2021-03-31	175.0	176.35000610351562	167.1999969482422	168.75	166.1096954345703	1421000
175	2021-04-01	168.0	169.74000549316406	164.1300048828125	166.38999938964844	163.78660583496094	1337600
176	2021-04-05	169.80999755859375	170.74000549316406	168.3300018310547	170.2899932861328	167.62559509277344	755400
177	2021-04-06	170.0	170.88999938964844	168.69000244140625	170.6300048828125	167.9602813720703	668700
178	2021-04-07	171.52999877929688	171.64999389648438	168.0800018310547	168.91000366210938	166.26719665527344	712400
179	2021-04-08	167.33999633789062	170.5500030517578	165.86000061035156	170.35000610351562	167.6846466064453	637700
180	2021-04-09	170.74000549316406	172.82000732421875	170.0399932861328	172.52999877929688	169.83055114746094	569500
181	2021-04-12	173.3699951171875	174.82000732421875	172.0399932861328	174.35000610351562	171.62205505371094	551400
182	2021-04-13	173.22000122070312	174.0	171.22000122070312	172.63999938964844	169.93881225585938	627800
183	2021-04-14	172.10000610351562	174.80999755859375	171.69000244140625	174.0800018310547	171.35629272460938	454600
184	2021-04-15	174.8800048828125	175.1300048828125	173.0	174.75	172.01580810546875	518600
185	2021-04-16	176.1199951171875	176.74000549316406	175.4600067138672	175.6699981689453	172.92140197753906	546100
186	2021-04-19	175.6699981689453	177.10000610351562	175.61000061035156	176.74000549316406	173.97467041015625	709000
187	2021-04-20	176.17999267578125	176.89999389648438	172.58999633789062	174.50999450683594	171.77955627441406	619700
188	2021-04-21	173.72999572753906	177.39999389648438	173.0	177.3699951171875	174.5948028564453	648300
189	2021-04-22	177.8300018310547	178.27999877929688	176.0500030517578	176.11000061035156	173.35452270507812	656200
190	2021-04-23	176.30999755859375	177.1300048828125	175.35000610351562	176.57000732421875	173.80734252929688	503700
191	2021-04-26	177.22000122070312	179.5500030517578	176.5800018310547	179.47999572753906	176.6717987060547	746800
192	2021-04-27	180.0	181.9499969482422	179.47000122070312	180.86000061035156	178.0301971435547	569800
193	2021-04-28	182.22999572753906	182.5500030517578	178.77000427246094	179.0399932861328	176.23867797851562	530800
194	2021-04-29	180.05999755859375	181.8000030517578	179.30999755859375	181.67999267578125	178.83737182617188	364400
195	2021-04-30	180.77000427246094	180.77000427246094	178.0	178.24000549316406	175.45120239257812	558400
196	2021-05-03	180.0	181.25999450683594	178.63999938964844	179.67999267578125	176.86866760253906	562300
197	2021-05-04	181.16000366210938	189.8000030517578	180.08999633789062	189.2100067138672	186.2495574951172	1512800
198	2021-05-05	190.9600067138672	191.61000061035156	188.32000732421875	189.5	186.53501892089844	913100
199	2021-05-06	190.0	191.27999877929688	187.77000427246094	191.2100067138672	188.21829223632812	698000
200	2021-05-07	190.47999572753906	192.64999389648438	189.25	191.7100067138672	188.71044921875	539900
201	2021-05-10	193.17999267578125	194.1699981689453	190.47000122070312	190.75999450683594	187.7753143310547	589100
202	2021-05-11	189.08999633789062	191.97000122070312	187.0399932861328	191.44000244140625	188.4446563720703	686900
203	2021-05-12	191.5	193.24000549316406	187.5	188.16000366210938	185.21600341796875	661600
204	2021-05-13	187.6999969482422	190.97000122070312	187.41000366210938	190.0500030517578	187.07643127441406	1164600
205	2021-05-14	191.75	193.1300048828125	190.39999389648438	191.17999267578125	188.18873596191406	848500
206	2021-05-17	191.2899932861328	194.0	189.6999969482422	193.11000061035156	190.08853149414062	572600
207	2021-05-18	193.66000366210938	193.8800048828125	190.0500030517578	190.05999755859375	187.0862579345703	495100
208	2021-05-19	186.94000244140625	187.10000610351562	182.8000030517578	184.9499969482422	182.05621337890625	703400
209	2021-05-20	185.74000549316406	186.22999572753906	182.8699951171875	184.72999572753906	181.8396453857422	723600
210	2021-05-21	185.58999633789062	187.8800048828125	184.41000366210938	184.47000122070312	181.58372497558594	568800
211	2021-05-24	186.00999450683594	186.30999755859375	183.27999877929688	184.6699981689453	181.7805938720703	906100
212	2021-05-25	185.22000122070312	186.22000122070312	181.8800048828125	182.4199981689453	179.56578063964844	804400
213	2021-05-26	183.00999450683594	185.0	182.5	183.92999267578125	181.05215454101562	490700
214	2021-05-27	186.33999633789062	187.0	184.75999450683594	185.52999877929688	182.99526977539062	1524200
215	2021-05-28	185.83999633789062	186.17999267578125	182.80999755859375	183.32000732421875	180.8154754638672	592000
216	2021-06-01	185.25	185.89999389648438	183.3699951171875	183.6199951171875	181.11135864257812	507300
217	2021-06-02	184.11000061035156	184.14999389648438	180.47000122070312	180.49000549316406	178.0241241455078	879500
218	2021-06-03	180.0	183.9199981689453	179.11000061035156	182.99000549316406	180.48997497558594	1156000
219	2021-06-04	183.42999267578125	184.30999755859375	178.67999267578125	179.60000610351562	177.1462860107422	1082800
220	2021-06-07	180.5500030517578	182.52000427246094	177.5	177.9600067138672	175.5286865234375	1012700
221	2021-06-08	177.97000122070312	180.92999267578125	176.6999969482422	179.0	176.55447387695312	1698100
222	2021-06-09	178.57000732421875	179.82000732421875	177.0	178.6199951171875	176.17967224121094	833300
223	2021-06-10	180.1300048828125	180.25	173.00999450683594	173.10000610351562	170.73509216308594	1311200
224	2021-06-11	174.91000366210938	176.0500030517578	173.75999450683594	174.24000549316406	171.85951232910156	766200
225	2021-06-14	173.99000549316406	174.9600067138672	170.5500030517578	171.72999572753906	169.38380432128906	865500
226	2021-06-15	172.0399932861328	173.22999572753906	170.8800048828125	172.05999755859375	169.7092742919922	555600
227	2021-06-16	171.38999938964844	172.2899932861328	169.66000366210938	170.3800048828125	168.05224609375	598300
228	2021-06-17	170.6300048828125	171.2899932861328	164.3000030517578	166.0500030517578	163.78140258789062	1274900
229	2021-06-18	164.63999938964844	167.22999572753906	163.0	165.83999633789062	163.5742645263672	1243300
230	2021-06-21	167.5	169.6199951171875	167.1199951171875	168.94000244140625	166.63192749023438	536100
231	2021-06-22	169.77000427246094	170.50999450683594	168.11000061035156	169.89999389648438	167.57879638671875	584700
232	2021-06-23	169.72000122070312	171.5399932861328	168.8800048828125	170.3300018310547	168.0029296875	490500
233	2021-06-24	172.19000244140625	177.05999755859375	171.57000732421875	175.89999389648438	173.49681091308594	2227100
234	2021-06-25	181.0	181.3800048828125	176.9199981689453	177.61000061035156	175.1834716796875	1379700
235	2021-06-28	177.61000061035156	178.17999267578125	175.55999755859375	176.99000549316406	174.57192993164062	661800
236	2021-06-29	178.1699981689453	179.44000244140625	173.13999938964844	174.10000610351562	171.72142028808594	662900
237	2021-06-30	173.22999572753906	174.2899932861328	171.41000366210938	174.07000732421875	171.69183349609375	868400
238	2021-07-01	174.63999938964844	175.49000549316406	173.11000061035156	173.8300018310547	171.45510864257812	881300
239	2021-07-02	173.32000732421875	173.47000122070312	170.8300018310547	170.97999572753906	168.64405822753906	1068200
240	2021-07-06	170.55999755859375	171.60000610351562	167.16000366210938	171.02999877929688	168.693359375	714300
241	2021-07-07	170.94000244140625	175.3000030517578	170.77999877929688	174.44000244140625	172.05677795410156	818400
242	2021-07-08	172.3000030517578	173.91000366210938	172.0	172.8699951171875	170.50820922851562	741800
243	2021-07-09	175.1699981689453	176.64999389648438	174.32000732421875	174.92999267578125	172.54005432128906	685300
244	2021-07-12	172.92999267578125	175.25999450683594	171.80999755859375	174.74000549316406	172.35267639160156	435400
245	2021-07-13	174.57000732421875	174.5800018310547	172.24000549316406	173.52999877929688	171.15921020507812	526600
246	2021-07-14	172.7899932861328	176.19000244140625	172.3000030517578	175.9600067138672	173.55601501464844	829300
247	2021-07-15	175.47000122070312	177.52999877929688	175.08999633789062	176.66000366210938	174.2464599609375	662500
248	2021-07-16	176.8000030517578	177.17999267578125	175.0	175.35000610351562	172.954345703125	612900
249	2021-07-19	172.7899932861328	173.19000244140625	168.7899932861328	170.75	168.41717529296875	1510500
250	2021-07-20	171.16000366210938	176.2899932861328	171.16000366210938	174.33999633789062	171.95814514160156	570200
251	2021-07-21	175.35000610351562	176.8300018310547	174.63999938964844	176.35000610351562	173.940673828125	585300
252	2021-07-22	176.27999877929688	176.8000030517578	174.2899932861328	176.0500030517578	173.644775390625	412600
253	2021-07-23	176.9499969482422	178.44000244140625	175.97999572753906	178.13999938964844	175.7062225341797	408700
254	2021-07-26	178.41000366210938	178.77999877929688	175.91000366210938	175.99000549316406	173.58560180664062	842600
255	2021-07-27	174.3300018310547	176.97999572753906	172.52999877929688	176.66000366210938	174.2464599609375	498400
256	2021-07-28	177.07000732421875	183.8800048828125	174.9600067138672	182.97999572753906	180.48008728027344	1149500
257	2021-07-29	184.0	185.8300018310547	180.55999755859375	182.61000061035156	180.11517333984375	860400
258	2021-07-30	182.05999755859375	183.85000610351562	179.2899932861328	179.99000549316406	177.5309600830078	803200
259	2021-08-02	181.10000610351562	183.3800048828125	179.42999267578125	179.5800018310547	177.12655639648438	517000
260	2021-08-03	179.75	181.13999938964844	177.3800048828125	180.85000610351562	178.37921142578125	556600
261	2021-08-04	171.13999938964844	181.72999572753906	170.3300018310547	179.66000366210938	177.20545959472656	924100
262	2021-08-05	180.5800018310547	181.35000610351562	174.94000244140625	177.8000030517578	175.37088012695312	922800
263	2021-08-06	179.50999450683594	181.74000549316406	178.35000610351562	181.16000366210938	178.68496704101562	671300
264	2021-08-09	181.58999633789062	185.58999633789062	180.1699981689453	183.22999572753906	180.7266845703125	907200
265	2021-08-10	183.41000366210938	189.64999389648438	183.3699951171875	187.33999633789062	184.78053283691406	1122200
266	2021-08-11	189.60000610351562	193.86000061035156	189.47999572753906	193.41000366210938	190.76760864257812	1185200
267	2021-08-12	193.41000366210938	193.9600067138672	190.49000549316406	192.36000061035156	189.73194885253906	524700
268	2021-08-13	191.8800048828125	192.24000549316406	189.49000549316406	189.7899932861328	187.19705200195312	384900
269	2021-08-16	188.77000427246094	190.1300048828125	187.02999877929688	187.7899932861328	185.22438049316406	435900
270	2021-08-17	186.75	188.3000030517578	184.05999755859375	185.1999969482422	183.0303955078125	929000
271	2021-08-18	184.6199951171875	186.92999267578125	183.0	184.27000427246094	182.11129760742188	423000
272	2021-08-19	182.22999572753906	184.91000366210938	181.52999877929688	183.30999755859375	181.16253662109375	358900
273	2021-08-20	183.27000427246094	184.72999572753906	182.47999572753906	183.38999938964844	181.24159240722656	445900
274	2021-08-23	184.39999389648438	185.6999969482422	182.92999267578125	184.94000244140625	182.7734375	383700
275	2021-08-24	185.5500030517578	186.94000244140625	184.0	186.3699951171875	184.18667602539062	408100
276	2021-08-25	186.5500030517578	191.86000061035156	186.13999938964844	189.5800018310547	187.3590850830078	571300
277	2021-08-26	189.42999267578125	189.42999267578125	186.75999450683594	187.52999877929688	185.33309936523438	348200
278	2021-08-27	189.08999633789062	189.67999267578125	187.42999267578125	187.9499969482422	185.7481689453125	507100
279	2021-08-30	188.6999969482422	189.27000427246094	185.94000244140625	186.0399932861328	183.86053466796875	718400
280	2021-08-31	187.27000427246094	187.72000122070312	184.88999938964844	185.92999267578125	183.75184631347656	768600
281	2021-09-01	186.35000610351562	187.0500030517578	183.97999572753906	185.85000610351562	183.6727752685547	486300
282	2021-09-02	185.85000610351562	186.4600067138672	181.9199981689453	183.0	180.85617065429688	1456200
283	2021-09-03	182.75	182.75	178.77000427246094	180.30999755859375	178.1976776123047	1062700
284	2021-09-07	179.02000427246094	179.8000030517578	176.07000732421875	177.0500030517578	174.9758758544922	803500
285	2021-09-08	176.36000061035156	177.10000610351562	174.9499969482422	176.0	173.93817138671875	549900
286	2021-09-09	175.39999389648438	178.27999877929688	175.08999633789062	176.0	173.93817138671875	535500
287	2021-09-10	177.13999938964844	180.8699951171875	177.10000610351562	177.69000244140625	175.60836791992188	667700
288	2021-09-13	178.91000366210938	180.35000610351562	176.6999969482422	177.92999267578125	175.84556579589844	863200
289	2021-09-14	177.88999938964844	177.88999938964844	175.07000732421875	175.72999572753906	173.67132568359375	794300
290	2021-09-15	175.72999572753906	176.2100067138672	174.4499969482422	174.97999572753906	172.93011474609375	1155100
291	2021-09-16	174.72999572753906	175.1300048828125	172.42999267578125	172.52999877929688	170.50881958007812	921000
292	2021-09-17	171.58999633789062	172.80999755859375	169.58999633789062	169.8800048828125	167.88987731933594	1262500
293	2021-09-20	167.07000732421875	170.4600067138672	166.30999755859375	169.4199981689453	167.4352569580078	1092000
294	2021-09-21	170.5	172.94000244140625	168.1199951171875	171.55999755859375	169.55018615722656	1468000
295	2021-09-22	173.33999633789062	174.8300018310547	173.16000366210938	174.25	172.20867919921875	1185400
296	2021-09-23	175.24000549316406	180.80999755859375	174.3000030517578	178.7100067138672	176.61642456054688	1000900
297	2021-09-24	178.02000427246094	179.3000030517578	175.64999389648438	176.05999755859375	173.99746704101562	620300
298	2021-09-27	176.38999938964844	180.2100067138672	176.38999938964844	178.22999572753906	176.1420440673828	658700
299	2021-09-28	178.32000732421875	179.72999572753906	176.30999755859375	177.0	174.92645263671875	1059400
300	2021-09-29	176.7100067138672	176.7100067138672	173.3699951171875	173.75999450683594	171.7244110107422	1008200
301	2021-09-30	174.24000549316406	174.24000549316406	168.77000427246094	169.16000366210938	167.1782989501953	1550200
302	2021-10-01	169.0	173.75	167.24000549316406	172.94000244140625	170.9140167236328	1236700
303	2021-10-04	172.16000366210938	173.80999755859375	170.6699981689453	171.49000549316406	169.48101806640625	1432800
304	2021-10-05	171.4199981689453	171.52000427246094	168.13999938964844	169.27999877929688	167.29690551757812	1475100
305	2021-10-06	170.97000122070312	174.77999877929688	170.94000244140625	174.7100067138672	172.66329956054688	1060200
306	2021-10-07	176.0399932861328	179.3000030517578	175.5800018310547	176.63999938964844	174.57066345214844	924900
307	2021-10-08	176.9600067138672	178.27000427246094	175.27999877929688	175.44000244140625	173.38473510742188	658400
308	2021-10-11	175.0	176.10000610351562	171.77999877929688	171.8800048828125	169.86643981933594	531800
309	2021-10-12	170.77999877929688	172.3800048828125	170.44000244140625	170.8300018310547	168.8287353515625	524100
310	2021-10-13	171.25	172.36000061035156	168.86000061035156	170.47999572753906	168.4828338623047	542200
311	2021-10-14	171.6999969482422	176.47999572753906	171.5	176.27999877929688	174.2148895263672	670700
312	2021-10-15	177.94000244140625	178.25	176.3300018310547	176.92999267578125	174.85726928710938	363300
313	2021-10-18	177.89999389648438	181.3300018310547	177.02999877929688	180.5399932861328	178.42498779296875	828300
314	2021-10-19	180.8699951171875	181.17999267578125	179.08999633789062	179.8699951171875	177.76283264160156	501900
315	2021-10-20	179.8699951171875	185.99000549316406	179.72999572753906	185.7100067138672	183.534423828125	827900
316	2021-10-21	185.61000061035156	185.61000061035156	182.92999267578125	184.4499969482422	182.28916931152344	535800
317	2021-10-22	184.9499969482422	186.5	184.44000244140625	185.16000366210938	182.99085998535156	423300
318	2021-10-25	186.07000732421875	191.47000122070312	184.5	190.8699951171875	188.6339569091797	793100
319	2021-10-26	191.52000427246094	191.52000427246094	188.14999389648438	189.1300048828125	186.9143524169922	513800
320	2021-10-27	189.10000610351562	190.38999938964844	184.77000427246094	185.02999877929688	182.86239624023438	588400
321	2021-10-28	187.0399932861328	190.92999267578125	186.77999877929688	188.8699951171875	186.6573944091797	694900
322	2021-10-29	187.42999267578125	190.3800048828125	187.36000061035156	190.1199951171875	187.8927459716797	1014400
323	2021-11-01	191.0	191.85000610351562	186.7100067138672	188.16000366210938	185.95571899414062	879000
324	2021-11-02	188.3000030517578	197.0	187.02999877929688	195.00999450683594	192.7254638671875	1318400
325	2021-11-03	195.00999450683594	196.9600067138672	194.0	195.0	192.715576171875	942900
326	2021-11-04	192.85000610351562	196.4199981689453	190.0800018310547	193.97999572753906	191.70753479003906	1923100
327	2021-11-05	196.60000610351562	200.4600067138672	195.3000030517578	196.05999755859375	193.76316833496094	1169700
328	2021-11-08	206.5	207.5	200.22000122070312	205.75999450683594	203.3495330810547	1604900
329	2021-11-09	210.16000366210938	210.16000366210938	202.9199981689453	205.77999877929688	203.36929321289062	901300
330	2021-11-10	204.64999389648438	205.77999877929688	199.1199951171875	200.27999877929688	197.93373107910156	864000
331	2021-11-11	199.6300048828125	201.5500030517578	198.25999450683594	199.25999450683594	196.92567443847656	556600
332	2021-11-12	200.0	202.55999755859375	199.1199951171875	202.27999877929688	199.91030883789062	497000
333	2021-11-15	203.0	203.25999450683594	201.33999633789062	201.94000244140625	199.94000244140625	388100
334	2021-11-16	202.66000366210938	204.0	201.9499969482422	202.9499969482422	202.9499969482422	452300
335	2021-11-17	202.4499969482422	202.6300048828125	201.2899932861328	202.02999877929688	202.02999877929688	446200
336	2021-11-18	201.75	202.9600067138672	198.33999633789062	198.58999633789062	198.58999633789062	748500
337	2021-11-19	198.27000427246094	199.35000610351562	195.77000427246094	196.14999389648438	196.14999389648438	997800
338	2021-11-22	196.77000427246094	201.0800018310547	196.77000427246094	198.16000366210938	198.16000366210938	804600
339	2021-11-23	199.3000030517578	200.3800048828125	197.25	199.99000549316406	199.99000549316406	679600
340	2021-11-24	199.47000122070312	202.16000366210938	198.61000061035156	201.88999938964844	201.88999938964844	531200
341	2021-11-26	197.44000244140625	198.86000061035156	194.2100067138672	197.4499969482422	197.4499969482422	441900
342	2021-11-29	198.69000244140625	200.91000366210938	198.35000610351562	199.35000610351562	199.35000610351562	629300
343	2021-11-30	197.4499969482422	198.38999938964844	190.97000122070312	191.63999938964844	191.63999938964844	951700
344	2021-12-01	194.88999938964844	196.11000061035156	188.89999389648438	188.97999572753906	188.97999572753906	743300
345	2021-12-02	189.66000366210938	196.91000366210938	189.0399932861328	195.80999755859375	195.80999755859375	691600
346	2021-12-03	195.39999389648438	197.97999572753906	189.2100067138672	191.3699951171875	191.3699951171875	999900