Volt/voltron/data/MAR.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	88.88999938964844	88.88999938964844	86.56999969482422	87.5	87.5	2369500
3	2020-07-27	86.11000061035156	87.13999938964844	85.19999694824219	86.2699966430664	86.2699966430664	2675800
4	2020-07-28	86.30999755859375	87.87999725341797	85.95999908447266	86.55000305175781	86.55000305175781	2105000
5	2020-07-29	87.08000183105469	88.18000030517578	86.0	87.13999938964844	87.13999938964844	1653700
6	2020-07-30	85.45999908447266	86.11000061035156	84.54000091552734	85.51000213623047	85.51000213623047	2794700
7	2020-07-31	84.52999877929688	84.61000061035156	82.05999755859375	83.83000183105469	83.83000183105469	3922500
8	2020-08-03	83.26000213623047	84.19000244140625	81.30000305175781	83.5199966430664	83.5199966430664	3360500
9	2020-08-04	83.41999816894531	86.2699966430664	82.62000274658203	86.0999984741211	86.0999984741211	2981200
10	2020-08-05	87.72000122070312	87.93000030517578	85.87999725341797	87.2699966430664	87.2699966430664	2198700
11	2020-08-06	86.45999908447266	91.22000122070312	85.94999694824219	90.38999938964844	90.38999938964844	3763800
12	2020-08-07	90.2300033569336	94.05000305175781	88.62000274658203	93.77999877929688	93.77999877929688	4949800
13	2020-08-10	94.25	98.12999725341797	93.30000305175781	97.12999725341797	97.12999725341797	5863800
14	2020-08-11	101.18000030517578	101.62000274658203	96.87000274658203	97.01000213623047	97.01000213623047	5372200
15	2020-08-12	99.20999908447266	99.6500015258789	95.38999938964844	96.02999877929688	96.02999877929688	3830200
16	2020-08-13	95.93000030517578	98.5	95.54000091552734	96.5	96.5	2158500
17	2020-08-14	97.25	97.66999816894531	95.95999908447266	96.01000213623047	96.01000213623047	3407000
18	2020-08-17	97.22000122070312	97.5	95.16000366210938	95.72000122070312	95.72000122070312	2096000
19	2020-08-18	95.5199966430664	95.83999633789062	93.43000030517578	94.44000244140625	94.44000244140625	1718100
20	2020-08-19	94.91000366210938	95.83999633789062	93.66999816894531	94.0	94.0	1536900
21	2020-08-20	92.45999908447266	95.62999725341797	92.06999969482422	94.0199966430664	94.0199966430664	2240200
22	2020-08-21	93.80999755859375	97.02999877929688	93.5	95.2699966430664	95.2699966430664	2069200
23	2020-08-24	96.01000213623047	98.56999969482422	95.0	97.88999938964844	97.88999938964844	2791700
24	2020-08-25	98.83000183105469	100.37999725341797	97.5199966430664	98.7699966430664	98.7699966430664	2302700
25	2020-08-26	98.33999633789062	98.56999969482422	96.33000183105469	97.37999725341797	97.37999725341797	2158300
26	2020-08-27	99.25	103.31999969482422	99.0	101.79000091552734	101.79000091552734	3856900
27	2020-08-28	102.95999908447266	106.61000061035156	101.94999694824219	106.26000213623047	106.26000213623047	3661000
28	2020-08-31	105.25	105.95999908447266	102.83999633789062	102.91000366210938	102.91000366210938	2881400
29	2020-09-01	101.4800033569336	104.58000183105469	100.76000213623047	103.08999633789062	103.08999633789062	1917500
30	2020-09-02	103.27999877929688	104.83999633789062	102.4000015258789	104.38999938964844	104.38999938964844	2101300
31	2020-09-03	104.98999786376953	107.9000015258789	102.20999908447266	103.08999633789062	103.08999633789062	2956200
32	2020-09-04	104.88999938964844	107.04000091552734	103.20999908447266	104.81999969482422	104.81999969482422	2855800
33	2020-09-08	103.0	107.1500015258789	102.37000274658203	103.9800033569336	103.9800033569336	2745900
34	2020-09-09	103.80999755859375	103.94000244140625	100.83000183105469	102.01000213623047	102.01000213623047	2630100
35	2020-09-10	102.94000244140625	105.37999725341797	100.11000061035156	100.37999725341797	100.37999725341797	2263100
36	2020-09-11	100.94000244140625	101.11000061035156	97.38999938964844	99.26000213623047	99.26000213623047	2637800
37	2020-09-14	100.87999725341797	104.91000366210938	100.55000305175781	104.68000030517578	104.68000030517578	2729300
38	2020-09-15	104.9800033569336	106.36000061035156	103.22000122070312	105.38999938964844	105.38999938964844	1922000
39	2020-09-16	106.11000061035156	108.88999938964844	104.44000244140625	107.76000213623047	107.76000213623047	3004200
40	2020-09-17	105.7699966430664	107.12999725341797	103.69999694824219	104.41000366210938	104.41000366210938	2763100
41	2020-09-18	103.37000274658203	103.94000244140625	99.58000183105469	99.87999725341797	99.87999725341797	5327700
42	2020-09-21	95.95999908447266	96.4000015258789	91.4000015258789	93.0199966430664	93.0199966430664	4863200
43	2020-09-22	93.51000213623047	95.52999877929688	93.0	95.5	95.5	3605400
44	2020-09-23	96.3499984741211	97.86000061035156	92.62000274658203	92.94000244140625	92.94000244140625	2788300
45	2020-09-24	92.2699966430664	93.58000183105469	90.4800033569336	91.3499984741211	91.3499984741211	4025900
46	2020-09-25	90.33000183105469	93.43000030517578	90.2699966430664	92.98999786376953	92.98999786376953	2318000
47	2020-09-28	95.05000305175781	97.38999938964844	93.94000244140625	96.0	96.0	2965400
48	2020-09-29	96.19000244140625	96.19000244140625	92.80999755859375	93.22000122070312	93.22000122070312	2216600
49	2020-09-30	94.41000366210938	96.0199966430664	92.1500015258789	92.58000183105469	92.58000183105469	2921800
50	2020-10-01	93.22000122070312	94.94999694824219	92.51000213623047	94.3499984741211	94.3499984741211	2182100
51	2020-10-02	91.69999694824219	95.62000274658203	91.44000244140625	95.25	95.25	2199000
52	2020-10-05	95.77999877929688	97.23999786376953	95.12999725341797	96.77999877929688	96.77999877929688	2153100
53	2020-10-06	98.12999725341797	100.33999633789062	96.5199966430664	96.91999816894531	96.91999816894531	3023200
54	2020-10-07	98.23999786376953	99.94000244140625	98.01000213623047	99.01000213623047	99.01000213623047	1845500
55	2020-10-08	99.80999755859375	100.44000244140625	98.20999908447266	100.30999755859375	100.30999755859375	1799200
56	2020-10-09	101.29000091552734	102.08999633789062	99.26000213623047	99.33999633789062	99.33999633789062	1673600
57	2020-10-12	99.45999908447266	101.11000061035156	98.83999633789062	100.70999908447266	100.70999908447266	2318400
58	2020-10-13	99.23999786376953	99.52999877929688	96.91000366210938	98.23999786376953	98.23999786376953	2738900
59	2020-10-14	98.54000091552734	99.19999694824219	96.55999755859375	97.06999969482422	97.06999969482422	2448000
60	2020-10-15	96.29000091552734	97.29000091552734	94.7699966430664	97.06999969482422	97.06999969482422	1884100
61	2020-10-16	97.33000183105469	98.98999786376953	96.80000305175781	97.76000213623047	97.76000213623047	1707000
62	2020-10-19	98.5199966430664	98.5199966430664	93.63999938964844	93.94000244140625	93.94000244140625	2073200
63	2020-10-20	95.30000305175781	97.08999633789062	94.19999694824219	96.08999633789062	96.08999633789062	1783000
64	2020-10-21	95.52999877929688	96.0199966430664	94.30999755859375	95.1500015258789	95.1500015258789	1512200
65	2020-10-22	96.0999984741211	101.20999908447266	95.63999938964844	100.81999969482422	100.81999969482422	3033000
66	2020-10-23	101.70999908447266	102.2699966430664	100.18000030517578	101.76000213623047	101.76000213623047	2032600
67	2020-10-26	99.5	99.51000213623047	94.41999816894531	96.0199966430664	96.0199966430664	2912900
68	2020-10-27	96.47000122070312	96.87000274658203	93.3499984741211	93.45999908447266	93.45999908447266	2512000
69	2020-10-28	91.56999969482422	92.5199966430664	88.91999816894531	89.97000122070312	89.97000122070312	4302400
70	2020-10-29	89.98999786376953	93.7699966430664	89.01000213623047	93.33000183105469	93.33000183105469	2728900
71	2020-10-30	92.05000305175781	94.02999877929688	90.55000305175781	92.87999725341797	92.87999725341797	2732200
72	2020-11-02	93.0	93.38999938964844	91.5999984741211	92.9000015258789	92.9000015258789	2320100
73	2020-11-03	94.26000213623047	97.19000244140625	93.88999938964844	96.08999633789062	96.08999633789062	2658400
74	2020-11-04	97.41999816894531	100.55999755859375	95.12999725341797	98.04000091552734	98.04000091552734	3274500
75	2020-11-05	98.7300033569336	102.88999938964844	98.12999725341797	100.91000366210938	100.91000366210938	3572800
76	2020-11-06	102.0	104.6500015258789	101.5	103.88999938964844	103.88999938964844	4168000
77	2020-11-09	123.05000305175781	131.89999389648438	113.5999984741211	118.30000305175781	118.30000305175781	14217300
78	2020-11-10	117.19999694824219	119.80000305175781	115.91999816894531	118.4800033569336	118.4800033569336	4883900
79	2020-11-11	117.54000091552734	118.19999694824219	115.06999969482422	116.38999938964844	116.38999938964844	3846800
80	2020-11-12	114.5999984741211	116.30999755859375	111.87000274658203	115.33999633789062	115.33999633789062	3113900
81	2020-11-13	116.30999755859375	120.12999725341797	115.6500015258789	120.0	120.0	2804700
82	2020-11-16	125.69999694824219	125.69999694824219	121.6500015258789	123.76000213623047	123.76000213623047	4596300
83	2020-11-17	123.62999725341797	123.66000366210938	120.36000061035156	122.77999877929688	122.77999877929688	2924400
84	2020-11-18	122.26000213623047	124.22000122070312	120.22000122070312	120.33999633789062	120.33999633789062	2370100
85	2020-11-19	120.3499984741211	121.70999908447266	119.52999877929688	121.11000061035156	121.11000061035156	2034800
86	2020-11-20	120.6500015258789	121.91000366210938	119.20999908447266	119.27999877929688	119.27999877929688	5292100
87	2020-11-23	120.94999694824219	123.41999816894531	120.56999969482422	123.08999633789062	123.08999633789062	2183300
88	2020-11-24	126.29000091552734	131.35000610351562	125.36000061035156	130.91000366210938	130.91000366210938	5305200
89	2020-11-25	129.8699951171875	130.25	127.76000213623047	129.22000122070312	129.22000122070312	2086600
90	2020-11-27	128.0	130.74000549316406	127.19999694824219	128.35000610351562	128.35000610351562	1365800
91	2020-11-30	127.91999816894531	128.30999755859375	124.87999725341797	126.87000274658203	126.87000274658203	2094500
92	2020-12-01	129.5	129.6699981689453	127.66999816894531	128.52000427246094	128.52000427246094	1891300
93	2020-12-02	128.11000061035156	130.63999938964844	127.68000030517578	128.72000122070312	128.72000122070312	1955100
94	2020-12-03	129.9600067138672	134.6699981689453	129.10000610351562	132.32000732421875	132.32000732421875	2694000
95	2020-12-04	133.63999938964844	135.83999633789062	132.77000427246094	135.61000061035156	135.61000061035156	1923200
96	2020-12-07	134.8800048828125	135.2899932861328	132.16000366210938	132.9600067138672	132.9600067138672	1766100
97	2020-12-08	131.5	134.1699981689453	131.0500030517578	132.5500030517578	132.5500030517578	1552800
98	2020-12-09	133.92999267578125	134.33999633789062	129.32000732421875	130.47000122070312	130.47000122070312	2786900
99	2020-12-10	129.86000061035156	132.41000366210938	128.8800048828125	131.77000427246094	131.77000427246094	1791300
100	2020-12-11	130.66000366210938	131.80999755859375	127.63999938964844	128.50999450683594	128.50999450683594	2171900
101	2020-12-14	131.2899932861328	131.42999267578125	126.43000030517578	126.62000274658203	126.62000274658203	1889000
102	2020-12-15	129.35000610351562	130.49000549316406	126.83999633789062	130.36000061035156	130.36000061035156	1811500
103	2020-12-16	130.60000610351562	130.9199981689453	128.74000549316406	130.44000244140625	130.44000244140625	1752500
104	2020-12-17	130.77999877929688	132.39999389648438	128.6699981689453	130.2899932861328	130.2899932861328	1818200
105	2020-12-18	130.33999633789062	130.91000366210938	128.27000427246094	128.82000732421875	128.82000732421875	3376400
106	2020-12-21	125.79000091552734	128.14999389648438	123.77999877929688	127.31999969482422	127.31999969482422	2186900
107	2020-12-22	126.54000091552734	127.27999877929688	124.44000244140625	126.26000213623047	126.26000213623047	1497400
108	2020-12-23	127.05999755859375	129.0800018310547	126.73999786376953	128.61000061035156	128.61000061035156	1624400
109	2020-12-24	128.6199951171875	128.97999572753906	127.5	128.75	128.75	592100
110	2020-12-28	130.25	130.57000732421875	128.1199951171875	128.32000732421875	128.32000732421875	1330200
111	2020-12-29	129.49000549316406	131.3300018310547	128.39999389648438	129.0	129.0	1685100
112	2020-12-30	129.2100067138672	131.35000610351562	128.5	130.47000122070312	130.47000122070312	1284400
113	2020-12-31	130.2899932861328	132.52000427246094	128.8300018310547	131.9199981689453	131.9199981689453	1537300
114	2021-01-04	131.50999450683594	132.11000061035156	123.36000061035156	124.7699966430664	124.7699966430664	3992000
115	2021-01-05	123.93000030517578	127.30999755859375	123.58000183105469	126.08999633789062	126.08999633789062	1428900
116	2021-01-06	124.83999633789062	130.72999572753906	124.83999633789062	129.38999938964844	129.38999938964844	2280000
117	2021-01-07	129.25999450683594	131.19000244140625	129.13999938964844	130.35000610351562	130.35000610351562	1909800
118	2021-01-08	131.1999969482422	132.19000244140625	128.97999572753906	129.69000244140625	129.69000244140625	1485400
119	2021-01-11	127.75	129.25	127.06999969482422	128.66000366210938	128.66000366210938	1692300
120	2021-01-12	127.88999938964844	128.60000610351562	126.0999984741211	127.38999938964844	127.38999938964844	2927900
121	2021-01-13	126.80999755859375	127.31999969482422	124.38999938964844	126.51000213623047	126.51000213623047	2715000
122	2021-01-14	128.35000610351562	130.6300048828125	127.26000213623047	128.92999267578125	128.92999267578125	1886600
123	2021-01-15	128.22999572753906	128.3800048828125	125.73999786376953	126.80000305175781	126.80000305175781	1698100
124	2021-01-19	127.33000183105469	128.22999572753906	125.45999908447266	126.86000061035156	126.86000061035156	1587300
125	2021-01-20	126.02999877929688	127.63999938964844	125.02999877929688	126.7300033569336	126.7300033569336	1990100
126	2021-01-21	126.01000213623047	127.69000244140625	124.5199966430664	126.62000274658203	126.62000274658203	1771600
127	2021-01-22	125.2699966430664	126.2699966430664	122.77999877929688	122.9000015258789	122.9000015258789	2155300
128	2021-01-25	122.38999938964844	122.58999633789062	116.9000015258789	119.62000274658203	119.62000274658203	4417500
129	2021-01-26	120.37999725341797	121.44000244140625	119.30000305175781	120.44000244140625	120.44000244140625	1966400
130	2021-01-27	118.69000244140625	120.38999938964844	115.94999694824219	117.47000122070312	117.47000122070312	3939600
131	2021-01-28	120.01000213623047	123.47000122070312	120.01000213623047	120.70999908447266	120.70999908447266	3559900
132	2021-01-29	119.75	119.97000122070312	115.5	116.30999755859375	116.30999755859375	4896800
133	2021-02-01	117.94999694824219	119.7699966430664	117.08000183105469	117.75	117.75	2227400
134	2021-02-02	119.47000122070312	122.55999755859375	118.98999786376953	122.0999984741211	122.0999984741211	2591700
135	2021-02-03	122.0	124.7699966430664	121.8499984741211	123.3499984741211	123.3499984741211	2256800
136	2021-02-04	124.01000213623047	125.8499984741211	123.30999755859375	125.44999694824219	125.44999694824219	1868900
137	2021-02-05	126.98999786376953	129.52000427246094	126.9800033569336	129.47999572753906	129.47999572753906	2807100
138	2021-02-08	130.14999389648438	130.82000732421875	126.69999694824219	129.08999633789062	129.08999633789062	2187800
139	2021-02-09	129.2899932861328	129.2899932861328	126.0999984741211	127.05000305175781	127.05000305175781	1404100
140	2021-02-10	127.06999969482422	128.92999267578125	126.16000366210938	126.75	126.75	1699900
141	2021-02-11	127.55999755859375	128.74000549316406	125.02999877929688	126.6500015258789	126.6500015258789	1929300
142	2021-02-12	125.73999786376953	129.7899932861328	125.55999755859375	129.47999572753906	129.47999572753906	1741100
143	2021-02-16	130.00999450683594	131.08999633789062	128.5800018310547	130.39999389648438	130.39999389648438	2443800
144	2021-02-17	128.39999389648438	133.25999450683594	127.52999877929688	131.33999633789062	131.33999633789062	2904800
145	2021-02-18	128.25999450683594	132.77000427246094	127.54000091552734	131.97999572753906	131.97999572753906	2620400
146	2021-02-19	131.27999877929688	137.5800018310547	131.27999877929688	136.27999877929688	136.27999877929688	2855700
147	2021-02-22	139.1999969482422	145.42999267578125	138.6699981689453	142.55999755859375	142.55999755859375	5314900
148	2021-02-23	145.0	149.6699981689453	142.14999389648438	149.5500030517578	149.5500030517578	5632800
149	2021-02-24	149.5	157.60000610351562	149.38999938964844	157.5	157.5	5865800
150	2021-02-25	156.25999450683594	159.97999572753906	148.8000030517578	150.08999633789062	150.08999633789062	5147300
151	2021-02-26	150.27999877929688	152.22999572753906	145.8000030517578	148.07000732421875	148.07000732421875	4107600
152	2021-03-01	151.02999877929688	151.02999877929688	147.97000122070312	148.47000122070312	148.47000122070312	2284600
153	2021-03-02	147.13999938964844	149.77999877929688	145.8699951171875	148.9499969482422	148.9499969482422	2892900
154	2021-03-03	149.50999450683594	150.3300018310547	146.27999877929688	146.30999755859375	146.30999755859375	2334300
155	2021-03-04	147.22999572753906	147.6199951171875	139.60000610351562	144.77000427246094	144.77000427246094	4121800
156	2021-03-05	146.66000366210938	147.38999938964844	138.97000122070312	146.9199981689453	146.9199981689453	3040600
157	2021-03-08	149.57000732421875	153.0500030517578	146.32000732421875	150.44000244140625	150.44000244140625	3123700
158	2021-03-09	151.24000549316406	151.41000366210938	146.66000366210938	147.0	147.0	2955900
159	2021-03-10	147.39999389648438	150.80999755859375	146.8300018310547	147.13999938964844	147.13999938964844	2262500
160	2021-03-11	147.13999938964844	150.63999938964844	145.75999450683594	148.8300018310547	148.8300018310547	2247300
161	2021-03-12	149.35000610351562	151.91000366210938	148.1199951171875	150.1999969482422	150.1999969482422	1688100
162	2021-03-15	152.49000549316406	154.0500030517578	150.25	153.55999755859375	153.55999755859375	2564800
163	2021-03-16	153.55999755859375	154.14999389648438	149.5399932861328	150.6300048828125	150.6300048828125	1720100
164	2021-03-17	149.85000610351562	156.14999389648438	149.77000427246094	155.9499969482422	155.9499969482422	2756600
165	2021-03-18	154.57000732421875	157.63999938964844	152.10000610351562	154.2899932861328	154.2899932861328	2840000
166	2021-03-19	152.58999633789062	153.44000244140625	149.0399932861328	152.27999877929688	152.27999877929688	5444000
167	2021-03-22	150.5500030517578	152.25	149.3800048828125	151.5	151.5	2595600
168	2021-03-23	149.67999267578125	149.6999969482422	141.39999389648438	142.4199981689453	142.4199981689453	4233200
169	2021-03-24	144.1999969482422	147.64999389648438	143.19000244140625	143.27999877929688	143.27999877929688	2869500
170	2021-03-25	141.83999633789062	146.9600067138672	139.41000366210938	146.57000732421875	146.57000732421875	2135000
171	2021-03-26	147.35000610351562	147.5399932861328	142.80999755859375	146.82000732421875	146.82000732421875	2726400
172	2021-03-29	146.0	146.8000030517578	143.14999389648438	144.60000610351562	144.60000610351562	2578000
173	2021-03-30	144.7899932861328	149.67999267578125	144.52999877929688	148.22999572753906	148.22999572753906	2753500
174	2021-03-31	148.9600067138672	150.33999633789062	147.02999877929688	148.11000061035156	148.11000061035156	2352400
175	2021-04-01	148.27000427246094	149.3300018310547	146.57000732421875	148.27000427246094	148.27000427246094	2082400
176	2021-04-05	150.5	153.22999572753906	150.24000549316406	150.92999267578125	150.92999267578125	2352400
177	2021-04-06	150.99000549316406	152.77000427246094	150.72999572753906	151.6199951171875	151.6199951171875	1754300
178	2021-04-07	152.25	152.41000366210938	148.07000732421875	148.80999755859375	148.80999755859375	1577100
179	2021-04-08	148.5	149.94000244140625	146.7899932861328	149.44000244140625	149.44000244140625	1522300
180	2021-04-09	148.27000427246094	149.0	146.07000732421875	148.47999572753906	148.47999572753906	1601700
181	2021-04-12	148.47000122070312	149.4499969482422	146.89999389648438	149.35000610351562	149.35000610351562	1305800
182	2021-04-13	148.11000061035156	149.16000366210938	145.99000549316406	148.80999755859375	148.80999755859375	1865500
183	2021-04-14	149.08999633789062	151.94000244140625	148.6999969482422	149.58999633789062	149.58999633789062	1676600
184	2021-04-15	149.8000030517578	150.6199951171875	148.4600067138672	149.17999267578125	149.17999267578125	1412700
185	2021-04-16	150.1199951171875	151.32000732421875	147.6999969482422	148.6300048828125	148.6300048828125	2718400
186	2021-04-19	148.0	148.92999267578125	146.85000610351562	147.89999389648438	147.89999389648438	1209800
187	2021-04-20	146.47000122070312	146.47000122070312	140.0500030517578	141.97000122070312	141.97000122070312	2763200
188	2021-04-21	141.6999969482422	145.39999389648438	140.8699951171875	144.75999450683594	144.75999450683594	2527100
189	2021-04-22	144.6699981689453	149.27000427246094	143.32000732421875	146.63999938964844	146.63999938964844	2251300
190	2021-04-23	147.0399932861328	148.72000122070312	145.8000030517578	148.36000061035156	148.36000061035156	1240600
191	2021-04-26	149.5	150.74000549316406	147.75999450683594	148.47999572753906	148.47999572753906	1177200
192	2021-04-27	148.9600067138672	150.35000610351562	148.19000244140625	149.74000549316406	149.74000549316406	1570400
193	2021-04-28	149.5800018310547	150.25	148.5800018310547	149.4499969482422	149.4499969482422	1230100
194	2021-04-29	151.30999755859375	152.99000549316406	148.75	151.02999877929688	151.02999877929688	1460600
195	2021-04-30	149.10000610351562	150.02000427246094	146.5399932861328	148.52000427246094	148.52000427246094	1759500
196	2021-05-03	149.32000732421875	150.16000366210938	148.3300018310547	148.88999938964844	148.88999938964844	1413200
197	2021-05-04	148.27000427246094	148.27000427246094	144.3300018310547	147.61000061035156	147.61000061035156	1794600
198	2021-05-05	147.82000732421875	148.9199981689453	144.17999267578125	144.50999450683594	144.50999450683594	1854800
199	2021-05-06	144.5800018310547	144.5800018310547	140.5800018310547	142.58999633789062	142.58999633789062	2180500
200	2021-05-07	143.0	146.88999938964844	142.5	146.69000244140625	146.69000244140625	2969200
201	2021-05-10	144.8699951171875	145.39999389648438	140.60000610351562	140.66000366210938	140.66000366210938	4140800
202	2021-05-11	139.5800018310547	141.94000244140625	138.3800048828125	141.7100067138672	141.7100067138672	3166700
203	2021-05-12	140.47999572753906	141.30999755859375	135.35000610351562	135.94000244140625	135.94000244140625	2762000
204	2021-05-13	136.55999755859375	140.38999938964844	136.55999755859375	139.27000427246094	139.27000427246094	2363700
205	2021-05-14	140.4199981689453	143.8000030517578	139.0800018310547	143.2899932861328	143.2899932861328	2200300
206	2021-05-17	143.25999450683594	143.25999450683594	138.24000549316406	139.86000061035156	139.86000061035156	1741400
207	2021-05-18	140.8699951171875	142.99000549316406	139.75999450683594	139.77000427246094	139.77000427246094	1518400
208	2021-05-19	137.86000061035156	139.5	136.33999633789062	139.42999267578125	139.42999267578125	1593200
209	2021-05-20	139.8000030517578	139.9600067138672	137.58999633789062	138.97999572753906	138.97999572753906	2098300
210	2021-05-21	139.7100067138672	140.74000549316406	138.57000732421875	139.00999450683594	139.00999450683594	1846600
211	2021-05-24	140.0800018310547	142.2100067138672	139.11000061035156	141.88999938964844	141.88999938964844	1420200
212	2021-05-25	142.4499969482422	144.24000549316406	141.97999572753906	142.7899932861328	142.7899932861328	1665400
213	2021-05-26	144.02999877929688	145.27000427246094	142.8800048828125	144.47000122070312	144.47000122070312	1440400
214	2021-05-27	145.4199981689453	146.0	143.49000549316406	145.83999633789062	145.83999633789062	1936500
215	2021-05-28	145.6300048828125	145.7100067138672	143.00999450683594	143.5800018310547	143.5800018310547	1711700
216	2021-06-01	145.39999389648438	146.92999267578125	144.30999755859375	145.17999267578125	145.17999267578125	1687800
217	2021-06-02	145.99000549316406	146.0500030517578	142.3300018310547	142.6300048828125	142.6300048828125	2284500
218	2021-06-03	141.74000549316406	141.89999389648438	139.66000366210938	140.39999389648438	140.39999389648438	1921600
219	2021-06-04	141.6300048828125	142.5	140.63999938964844	142.05999755859375	142.05999755859375	1651300
220	2021-06-07	143.0399932861328	143.25	141.8699951171875	142.47999572753906	142.47999572753906	2196300
221	2021-06-08	142.8000030517578	146.3800048828125	142.5800018310547	145.72000122070312	145.72000122070312	1900100
222	2021-06-09	146.3800048828125	146.5	143.38999938964844	143.82000732421875	143.82000732421875	1541000
223	2021-06-10	144.17999267578125	144.75	142.61000061035156	143.97000122070312	143.97000122070312	1544800
224	2021-06-11	144.0	144.63999938964844	142.92999267578125	143.47999572753906	143.47999572753906	1444000
225	2021-06-14	143.69000244140625	144.52999877929688	142.89999389648438	143.89999389648438	143.89999389648438	1245500
226	2021-06-15	143.6199951171875	144.4600067138672	143.57000732421875	144.11000061035156	144.11000061035156	1232200
227	2021-06-16	143.97000122070312	144.58999633789062	142.0	143.2100067138672	143.2100067138672	1431400
228	2021-06-17	143.2899932861328	144.86000061035156	141.74000549316406	141.7899932861328	141.7899932861328	1578800
229	2021-06-18	140.22999572753906	140.6300048828125	138.47000122070312	138.8300018310547	138.8300018310547	3027200
230	2021-06-21	139.77000427246094	143.0	138.8300018310547	142.8800048828125	142.8800048828125	2328300
231	2021-06-22	142.0	142.49000549316406	140.69000244140625	141.39999389648438	141.39999389648438	1637500
232	2021-06-23	140.83999633789062	141.6999969482422	140.27999877929688	141.10000610351562	141.10000610351562	1346300
233	2021-06-24	142.0800018310547	142.6999969482422	139.94000244140625	140.7899932861328	140.7899932861328	1936500
234	2021-06-25	141.02000427246094	141.32000732421875	139.25999450683594	140.13999938964844	140.13999938964844	6295600
235	2021-06-28	139.3300018310547	139.4600067138672	134.50999450683594	135.8699951171875	135.8699951171875	2892100
236	2021-06-29	136.0	136.80999755859375	134.4199981689453	135.0	135.0	1936000
237	2021-06-30	135.0	137.35000610351562	134.9199981689453	136.52000427246094	136.52000427246094	2222400
238	2021-07-01	137.22000122070312	139.58999633789062	136.86000061035156	139.24000549316406	139.24000549316406	3448300
239	2021-07-02	139.75	141.75	139.08999633789062	141.25999450683594	141.25999450683594	2072900
240	2021-07-06	141.47999572753906	141.88999938964844	138.64999389648438	140.1300048828125	140.1300048828125	2464700
241	2021-07-07	139.5	141.17999267578125	136.6999969482422	139.61000061035156	139.61000061035156	1753200
242	2021-07-08	136.8699951171875	139.10000610351562	134.88999938964844	137.63999938964844	137.63999938964844	2304400
243	2021-07-09	138.25999450683594	142.7100067138672	138.0	142.47999572753906	142.47999572753906	2119800
244	2021-07-12	141.02999877929688	142.72999572753906	140.35000610351562	141.77000427246094	141.77000427246094	2143200
245	2021-07-13	140.9499969482422	141.72000122070312	138.16000366210938	138.33999633789062	138.33999633789062	1859100
246	2021-07-14	138.75999450683594	140.6699981689453	137.2100067138672	139.6300048828125	139.6300048828125	1844700
247	2021-07-15	139.39999389648438	140.22000122070312	138.1300048828125	139.52999877929688	139.52999877929688	1383500
248	2021-07-16	140.66000366210938	141.1999969482422	134.88999938964844	135.0500030517578	135.0500030517578	1984800
249	2021-07-19	130.85000610351562	132.89999389648438	127.2300033569336	130.85000610351562	130.85000610351562	4067600
250	2021-07-20	131.27999877929688	135.9199981689453	130.33999633789062	135.02999877929688	135.02999877929688	2227300
251	2021-07-21	135.42999267578125	141.07000732421875	135.42999267578125	140.36000061035156	140.36000061035156	2798400
252	2021-07-22	139.4600067138672	139.91000366210938	137.27999877929688	138.5	138.5	1755400
253	2021-07-23	138.77000427246094	139.99000549316406	138.2100067138672	139.17999267578125	139.17999267578125	1731600
254	2021-07-26	139.72999572753906	142.58999633789062	138.14999389648438	142.49000549316406	142.49000549316406	1781600
255	2021-07-27	141.25	143.49000549316406	140.52000427246094	143.4499969482422	143.4499969482422	1668700
256	2021-07-28	144.1300048828125	145.30999755859375	141.22000122070312	144.57000732421875	144.57000732421875	1649200
257	2021-07-29	145.38999938964844	149.8000030517578	143.33999633789062	147.8800048828125	147.8800048828125	2612500
258	2021-07-30	146.3800048828125	147.9600067138672	144.69000244140625	145.97999572753906	145.97999572753906	2115900
259	2021-08-02	147.05999755859375	148.6699981689453	144.14999389648438	144.8699951171875	144.8699951171875	2409800
260	2021-08-03	145.64999389648438	145.72000122070312	139.33999633789062	142.6300048828125	142.6300048828125	2849100
261	2021-08-04	141.0	141.0	136.80999755859375	137.97000122070312	137.97000122070312	3217700
262	2021-08-05	139.0399932861328	142.94000244140625	138.4600067138672	141.72000122070312	141.72000122070312	2250400
263	2021-08-06	141.64999389648438	142.1999969482422	139.35000610351562	141.58999633789062	141.58999633789062	2099800
264	2021-08-09	141.02000427246094	141.13999938964844	135.74000549316406	137.11000061035156	137.11000061035156	3074900
265	2021-08-10	136.9499969482422	139.1699981689453	136.3699951171875	137.99000549316406	137.99000549316406	1938900
266	2021-08-11	137.3800048828125	138.88999938964844	136.14999389648438	138.1199951171875	138.1199951171875	1131600
267	2021-08-12	137.5500030517578	138.02999877929688	134.24000549316406	134.77000427246094	134.77000427246094	2238600
268	2021-08-13	135.11000061035156	135.4499969482422	133.58999633789062	134.3800048828125	134.3800048828125	1728000
269	2021-08-16	133.4600067138672	134.3000030517578	131.35000610351562	133.1300048828125	133.1300048828125	1626200
270	2021-08-17	131.17999267578125	131.49000549316406	129.02000427246094	130.36000061035156	130.36000061035156	2292000
271	2021-08-18	130.25	132.47000122070312	129.3800048828125	130.0	130.0	1915400
272	2021-08-19	128.99000549316406	130.3800048828125	127.58000183105469	130.25999450683594	130.25999450683594	2393700
273	2021-08-20	129.5500030517578	131.52999877929688	129.02000427246094	131.14999389648438	131.14999389648438	1761800
274	2021-08-23	132.3000030517578	134.1699981689453	132.25999450683594	134.14999389648438	134.14999389648438	1983000
275	2021-08-24	135.08999633789062	137.74000549316406	134.97999572753906	136.88999938964844	136.88999938964844	1966200
276	2021-08-25	137.32000732421875	137.5800018310547	135.1300048828125	136.89999389648438	136.89999389648438	1357500
277	2021-08-26	136.0	136.41000366210938	133.1699981689453	133.6699981689453	133.6699981689453	1523900
278	2021-08-27	133.6199951171875	136.75999450683594	133.61000061035156	136.02000427246094	136.02000427246094	1220400
279	2021-08-30	136.2899932861328	136.4600067138672	134.0399932861328	135.10000610351562	135.10000610351562	1477500
280	2021-08-31	134.4600067138672	135.9600067138672	133.42999267578125	135.13999938964844	135.13999938964844	1762900
281	2021-09-01	136.3000030517578	136.47000122070312	134.2100067138672	134.8300018310547	134.8300018310547	1738600
282	2021-09-02	135.24000549316406	136.8800048828125	133.9199981689453	135.39999389648438	135.39999389648438	1072600
283	2021-09-03	134.38999938964844	135.3000030517578	131.66000366210938	133.0	133.0	1354800
284	2021-09-07	132.4199981689453	134.39999389648438	131.83999633789062	134.0500030517578	134.0500030517578	1255700
285	2021-09-08	134.49000549316406	134.9600067138672	131.7100067138672	133.77999877929688	133.77999877929688	2281300
286	2021-09-09	133.61000061035156	137.5	133.16000366210938	136.08999633789062	136.08999633789062	2072600
287	2021-09-10	136.7100067138672	137.72000122070312	134.49000549316406	135.63999938964844	135.63999938964844	1574500
288	2021-09-13	136.9600067138672	140.5800018310547	135.94000244140625	139.97999572753906	139.97999572753906	1923400
289	2021-09-14	139.97000122070312	142.69000244140625	139.0	142.33999633789062	142.33999633789062	2159400
290	2021-09-15	141.5399932861328	145.08999633789062	140.0500030517578	144.67999267578125	144.67999267578125	3068200
291	2021-09-16	144.39999389648438	146.00999450683594	143.8300018310547	144.8000030517578	144.8000030517578	1966800
292	2021-09-17	145.02000427246094	145.6300048828125	143.66000366210938	143.89999389648438	143.89999389648438	2650200
293	2021-09-20	142.50999450683594	143.1199951171875	139.75999450683594	142.82000732421875	142.82000732421875	2375400
294	2021-09-21	143.6999969482422	144.5399932861328	141.22000122070312	142.00999450683594	142.00999450683594	1707300
295	2021-09-22	142.75999450683594	145.7899932861328	142.35000610351562	144.39999389648438	144.39999389648438	1543100
296	2021-09-23	144.69000244140625	150.17999267578125	144.39999389648438	149.91000366210938	149.91000366210938	2913800
297	2021-09-24	149.22999572753906	152.75	149.05999755859375	152.50999450683594	152.50999450683594	1881600
298	2021-09-27	152.6300048828125	155.77999877929688	152.52999877929688	154.32000732421875	154.32000732421875	1890900
299	2021-09-28	153.1300048828125	155.3000030517578	152.22999572753906	153.58999633789062	153.58999633789062	2151600
300	2021-09-29	154.3000030517578	154.38999938964844	150.67999267578125	151.91000366210938	151.91000366210938	1535500
301	2021-09-30	152.1300048828125	152.1300048828125	147.63999938964844	148.08999633789062	148.08999633789062	2030900
302	2021-10-01	150.75	157.27999877929688	150.27000427246094	155.97000122070312	155.97000122070312	4710000
303	2021-10-04	155.86000061035156	158.75999450683594	154.3300018310547	155.13999938964844	155.13999938964844	1860400
304	2021-10-05	155.25	156.52000427246094	153.35000610351562	155.44000244140625	155.44000244140625	1744900
305	2021-10-06	153.50999450683594	155.4600067138672	151.82000732421875	155.30999755859375	155.30999755859375	1667000
306	2021-10-07	157.02999877929688	159.66000366210938	156.05999755859375	157.75	157.75	1862000
307	2021-10-08	157.99000549316406	158.74000549316406	156.42999267578125	157.08999633789062	157.08999633789062	1193900
308	2021-10-11	157.41000366210938	159.77000427246094	156.57000732421875	156.82000732421875	156.82000732421875	1677800
309	2021-10-12	156.60000610351562	158.22999572753906	155.97000122070312	157.4499969482422	157.4499969482422	1995800
310	2021-10-13	158.22999572753906	158.4499969482422	154.16000366210938	154.6199951171875	154.6199951171875	1973100
311	2021-10-14	155.8699951171875	156.5399932861328	154.07000732421875	155.22000122070312	155.22000122070312	1978400
312	2021-10-15	157.11000061035156	161.4199981689453	157.0	160.0399932861328	160.0399932861328	2801300
313	2021-10-18	159.0	160.44000244140625	158.22000122070312	159.2100067138672	159.2100067138672	1541900
314	2021-10-19	158.0	158.89999389648438	154.49000549316406	155.02000427246094	155.02000427246094	2619500
315	2021-10-20	154.75	155.19000244140625	152.64999389648438	153.27000427246094	153.27000427246094	2402900
316	2021-10-21	153.5500030517578	155.77999877929688	152.83999633789062	155.64999389648438	155.64999389648438	1192800
317	2021-10-22	155.30999755859375	155.9600067138672	154.1300048828125	154.75	154.75	996300
318	2021-10-25	155.27999877929688	156.1699981689453	153.4499969482422	154.7899932861328	154.7899932861328	1434300
319	2021-10-26	156.64999389648438	157.61000061035156	155.1699981689453	156.0399932861328	156.0399932861328	1804300
320	2021-10-27	155.07000732421875	160.55999755859375	154.17999267578125	159.8000030517578	159.8000030517578	2100300
321	2021-10-28	159.55999755859375	162.30999755859375	158.25999450683594	159.97000122070312	159.97000122070312	2317600
322	2021-10-29	159.0	161.0500030517578	157.4499969482422	160.02000427246094	160.02000427246094	2023200
323	2021-11-01	160.39999389648438	162.14999389648438	159.2899932861328	161.8300018310547	161.8300018310547	2177900
324	2021-11-02	160.9499969482422	161.9199981689453	158.3300018310547	160.05999755859375	160.05999755859375	2615800
325	2021-11-03	160.75999450683594	166.82000732421875	157.07000732421875	164.52999877929688	164.52999877929688	3158400
326	2021-11-04	166.02000427246094	166.02000427246094	162.7100067138672	164.08999633789062	164.08999633789062	1863800
327	2021-11-05	169.39999389648438	171.67999267578125	166.22999572753906	167.61000061035156	167.61000061035156	2955400
328	2021-11-08	170.3300018310547	170.83999633789062	167.3300018310547	168.38999938964844	168.38999938964844	2476600
329	2021-11-09	168.0500030517578	168.0500030517578	162.38999938964844	164.77000427246094	164.77000427246094	1774500
330	2021-11-10	163.47999572753906	164.5	159.58999633789062	160.99000549316406	160.99000549316406	1554800
331	2021-11-11	160.6199951171875	161.0	156.6199951171875	156.8699951171875	156.8699951171875	1664900
332	2021-11-12	157.5	158.9499969482422	155.52999877929688	156.47999572753906	156.47999572753906	1911100
333	2021-11-15	157.0399932861328	157.7899932861328	154.8800048828125	155.67999267578125	155.67999267578125	1378600
334	2021-11-16	155.1300048828125	155.5800018310547	152.80999755859375	153.99000549316406	153.99000549316406	2137700
335	2021-11-17	153.27000427246094	156.91000366210938	152.3300018310547	156.72000122070312	156.72000122070312	1965600
336	2021-11-18	156.77000427246094	157.74000549316406	154.83999633789062	155.72999572753906	155.72999572753906	1126800
337	2021-11-19	153.97999572753906	156.08999633789062	150.25999450683594	154.9199981689453	154.9199981689453	1879800
338	2021-11-22	156.16000366210938	157.14999389648438	152.7899932861328	156.41000366210938	156.41000366210938	2268900
339	2021-11-23	157.3800048828125	158.4499969482422	156.13999938964844	157.44000244140625	157.44000244140625	1926300
340	2021-11-24	156.1199951171875	158.07000732421875	153.39999389648438	157.61000061035156	157.61000061035156	1532800
341	2021-11-26	146.64999389648438	147.75999450683594	140.5500030517578	147.44000244140625	147.44000244140625	4264500
342	2021-11-29	149.6999969482422	154.5500030517578	149.6999969482422	150.77000427246094	150.77000427246094	3155000
343	2021-11-30	148.55999755859375	149.0	145.6999969482422	147.55999755859375	147.55999755859375	3465900
344	2021-12-01	150.25999450683594	152.07000732421875	142.11000061035156	142.5	142.5	3198900
345	2021-12-02	143.3699951171875	152.58999633789062	143.1300048828125	151.1199951171875	151.1199951171875	3099000
346	2021-12-03	151.57000732421875	152.22000122070312	146.8000030517578	149.97999572753906	149.97999572753906	3104600