Volt/voltron/data/MDT.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	96.43000030517578	96.87999725341797	95.80000305175781	96.3499984741211	93.91696166992188	4071900
3	2020-07-27	96.30999755859375	97.25	95.66999816894531	96.43000030517578	93.99494934082031	3701900
4	2020-07-28	96.16999816894531	97.20999908447266	95.77999877929688	96.3499984741211	93.91696166992188	4325500
5	2020-07-29	96.83000183105469	99.4000015258789	96.44999694824219	98.72000122070312	96.22711181640625	7020200
6	2020-07-30	97.20999908447266	97.51000213623047	95.37999725341797	96.47000122070312	94.03392791748047	3830000
7	2020-07-31	96.41999816894531	96.55000305175781	94.63999938964844	96.4800033569336	94.04368591308594	5155300
8	2020-08-03	96.94000244140625	97.6500015258789	95.95999908447266	97.33000183105469	94.8722152709961	3708100
9	2020-08-04	96.9000015258789	97.58000183105469	95.97000122070312	96.29000091552734	93.85846710205078	4241600
10	2020-08-05	96.80999755859375	97.7699966430664	96.69000244140625	97.0199966430664	94.5700454711914	3201500
11	2020-08-06	96.81999969482422	97.70999908447266	96.30999755859375	96.7300033569336	94.28736877441406	5009000
12	2020-08-07	96.7300033569336	100.08999633789062	96.5999984741211	100.05000305175781	97.52352142333984	4476900
13	2020-08-10	100.18000030517578	100.55000305175781	99.56999969482422	100.37999725341797	97.8451919555664	5096400
14	2020-08-11	101.69999694824219	102.48999786376953	100.5199966430664	100.72000122070312	98.17662048339844	4464800
15	2020-08-12	102.0999984741211	102.75	100.97000122070312	102.08999633789062	99.51200866699219	3471800
16	2020-08-13	101.2699966430664	101.87999725341797	100.29000091552734	101.29000091552734	98.73221588134766	3715000
17	2020-08-14	101.04000091552734	102.04000091552734	100.33000183105469	100.70999908447266	98.16685485839844	2925700
18	2020-08-17	102.08999633789062	103.19000244140625	101.51000213623047	101.86000061035156	99.28782653808594	3689600
19	2020-08-18	102.41999816894531	102.83000183105469	101.45999908447266	101.55999755859375	98.99539947509766	4043900
20	2020-08-19	101.9000015258789	102.18000030517578	100.5999984741211	100.81999969482422	98.27407836914062	3353400
21	2020-08-20	100.19000244140625	100.70999908447266	99.87999725341797	100.27999877929688	97.74771881103516	3350500
22	2020-08-21	99.97000122070312	100.08999633789062	98.44000244140625	98.7300033569336	96.23686218261719	6734100
23	2020-08-24	99.81999969482422	101.29000091552734	99.37999725341797	100.12999725341797	97.60150909423828	5265400
24	2020-08-25	104.9000015258789	105.87999725341797	102.25	102.58999633789062	99.9993896484375	9155300
25	2020-08-26	103.5	104.58999633789062	102.0999984741211	104.08000183105469	101.45176696777344	6126300
26	2020-08-27	104.44999694824219	107.19999694824219	104.25	106.86000061035156	104.16156005859375	6872500
27	2020-08-28	106.83999633789062	108.19999694824219	106.01000213623047	107.86000061035156	105.13630676269531	5699400
28	2020-08-31	107.69999694824219	108.72000122070312	107.1500015258789	107.47000122070312	104.75616455078125	4706200
29	2020-09-01	106.3499984741211	107.52999877929688	106.13999938964844	107.5199966430664	104.80490112304688	3705100
30	2020-09-02	107.55999755859375	109.1500015258789	107.13999938964844	108.77999877929688	106.0330810546875	4452200
31	2020-09-03	108.83000183105469	109.16000366210938	105.3499984741211	106.1500015258789	103.46949005126953	5028100
32	2020-09-04	106.51000213623047	107.75	104.2300033569336	105.73999786376953	103.0698471069336	5813100
33	2020-09-08	105.0	105.55000305175781	103.81999969482422	104.58000183105469	101.93913269042969	5090900
34	2020-09-09	105.05000305175781	107.3499984741211	105.01000213623047	106.66000366210938	103.96662139892578	5549200
35	2020-09-10	106.80000305175781	107.13999938964844	104.43000030517578	104.77999877929688	102.13407897949219	3636900
36	2020-09-11	105.08999633789062	105.48999786376953	103.97000122070312	104.7699966430664	102.12434387207031	2836700
37	2020-09-14	105.66999816894531	107.63999938964844	105.51000213623047	106.97000122070312	104.268798828125	4393500
38	2020-09-15	107.77999877929688	108.69000244140625	107.2300033569336	107.56999969482422	104.85363006591797	3293600
39	2020-09-16	107.94999694824219	108.55999755859375	107.30999755859375	107.48999786376953	104.77565002441406	3723800
40	2020-09-17	107.23999786376953	107.88999938964844	105.91999816894531	107.80999755859375	105.08757019042969	3541900
41	2020-09-18	107.81999969482422	109.23999786376953	107.08999633789062	107.5999984741211	104.88287353515625	6265900
42	2020-09-21	105.2699966430664	105.69999694824219	103.08999633789062	104.80000305175781	102.15357971191406	4821300
43	2020-09-22	104.44000244140625	105.19000244140625	102.9000015258789	104.3499984741211	101.7149429321289	3568700
44	2020-09-23	104.33999633789062	104.77999877929688	102.91999816894531	102.9800033569336	100.3795394897461	5057800
45	2020-09-24	101.7699966430664	102.16999816894531	100.31999969482422	101.2699966430664	99.27183532714844	5352400
46	2020-09-25	100.87999725341797	103.6500015258789	100.30000305175781	103.16000366210938	101.12454986572266	3661900
47	2020-09-28	104.87999725341797	105.38999938964844	103.45999908447266	103.62999725341797	101.58526611328125	3403200
48	2020-09-29	105.12000274658203	105.23999786376953	102.08999633789062	102.69000244140625	100.66382598876953	4044500
49	2020-09-30	102.81999969482422	104.87000274658203	102.5	103.91999816894531	101.86954498291016	6474400
50	2020-10-01	103.4800033569336	104.94999694824219	102.0199966430664	102.30000305175781	100.28150939941406	5228200
51	2020-10-02	101.0	103.11000061035156	101.0	101.95999908447266	99.94822692871094	4116000
52	2020-10-05	103.19999694824219	104.12000274658203	102.66000366210938	103.70999908447266	101.66368865966797	2551000
53	2020-10-06	103.69000244140625	105.33000183105469	103.06999969482422	103.37999725341797	101.34020233154297	2982500
54	2020-10-07	104.33000183105469	106.30999755859375	103.91999816894531	105.66000366210938	103.57522583007812	3386000
55	2020-10-08	110.0	110.0	107.7300033569336	107.80000305175781	105.67300415039062	5617000
56	2020-10-09	108.5	109.05999755859375	107.97000122070312	108.68000030517578	106.53562927246094	2950900
57	2020-10-12	109.62999725341797	109.94000244140625	108.0999984741211	109.05999755859375	106.90812683105469	2898900
58	2020-10-13	108.5999984741211	108.95999908447266	106.55000305175781	106.94000244140625	104.82996368408203	3822800
59	2020-10-14	107.7300033569336	109.55999755859375	107.29000091552734	107.55999755859375	105.4377212524414	3582000
60	2020-10-15	106.0199966430664	108.22000122070312	105.79000091552734	107.5199966430664	105.39850616455078	3952600
61	2020-10-16	107.87999725341797	111.04000091552734	107.80000305175781	110.12999725341797	107.9570083618164	6405600
62	2020-10-19	110.8499984741211	111.58000183105469	108.12999725341797	108.4800033569336	106.3395767211914	5333600
63	2020-10-20	108.13999938964844	110.43000030517578	108.13999938964844	109.1500015258789	106.99635314941406	3879400
64	2020-10-21	108.86000061035156	110.33000183105469	108.2699966430664	109.2300033569336	107.07477569580078	3566900
65	2020-10-22	109.36000061035156	112.19999694824219	109.06999969482422	111.83999633789062	109.6332778930664	4306800
66	2020-10-23	111.80000305175781	112.4800033569336	111.1500015258789	111.41999816894531	109.22156524658203	3919000
67	2020-10-26	110.0199966430664	110.27999877929688	106.43000030517578	107.93000030517578	105.80043029785156	5763800
68	2020-10-27	107.5999984741211	108.06999969482422	104.9000015258789	105.20999908447266	103.13409423828125	5023200
69	2020-10-28	103.12000274658203	104.23999786376953	101.45999908447266	102.58999633789062	100.56578063964844	7089600
70	2020-10-29	102.5999984741211	103.05000305175781	100.88999938964844	101.37000274658203	99.36986541748047	4858200
71	2020-10-30	101.25	101.5	98.94000244140625	100.56999969482422	98.58564758300781	5872300
72	2020-11-02	102.79000091552734	102.9800033569336	101.1500015258789	102.43000030517578	100.40895080566406	5302700
73	2020-11-03	103.81999969482422	105.19000244140625	103.06999969482422	103.12999725341797	101.09513092041016	3859200
74	2020-11-04	104.11000061035156	105.1500015258789	102.12000274658203	102.45999908447266	100.4383544921875	6023200
75	2020-11-05	104.30000305175781	105.0199966430664	103.41999816894531	104.01000213623047	101.95777130126953	3692600
76	2020-11-06	104.33000183105469	104.56999969482422	103.0	103.55999755859375	101.51665496826172	3924300
77	2020-11-09	113.12999725341797	116.20999908447266	111.69000244140625	113.22000122070312	110.98604583740234	11674900
78	2020-11-10	112.80999755859375	114.91999816894531	111.94000244140625	114.55999755859375	112.29960632324219	5441400
79	2020-11-11	114.62000274658203	114.9000015258789	109.68000030517578	110.23999786376953	108.0648422241211	6191700
80	2020-11-12	109.5	111.02999877929688	108.80999755859375	109.5999984741211	107.43746948242188	3904600
81	2020-11-13	110.91999816894531	112.69000244140625	110.12000274658203	112.5	110.28025817871094	3627100
82	2020-11-16	114.12000274658203	114.30000305175781	111.08000183105469	111.62000274658203	109.4176254272461	3690500
83	2020-11-17	110.54000091552734	110.8499984741211	109.36000061035156	110.13999938964844	107.96682739257812	3589000
84	2020-11-18	110.12999725341797	110.88999938964844	109.44000244140625	109.47000122070312	107.31004333496094	4393100
85	2020-11-19	109.68000030517578	111.30999755859375	108.5999984741211	111.0	108.80984497070312	4477800
86	2020-11-20	110.73999786376953	111.0199966430664	109.56999969482422	110.16000366210938	107.98643493652344	4380600
87	2020-11-23	111.76000213623047	112.11000061035156	110.38999938964844	110.97000122070312	108.78044891357422	3507200
88	2020-11-24	112.12999725341797	115.23999786376953	111.97000122070312	114.05999755859375	111.80947875976562	6673800
89	2020-11-25	113.76000213623047	114.52999877929688	112.69000244140625	113.30999755859375	111.07427978515625	3266700
90	2020-11-27	113.73999786376953	114.73999786376953	112.75	114.58999633789062	112.32901763916016	2082100
91	2020-11-30	114.04000091552734	114.44999694824219	113.05999755859375	113.69999694824219	111.45658111572266	5797300
92	2020-12-01	114.58000183105469	115.12999725341797	111.91999816894531	112.13999938964844	109.92735290527344	5035500
93	2020-12-02	112.04000091552734	113.76000213623047	111.11000061035156	113.5999984741211	111.35855865478516	5116800
94	2020-12-03	113.2699966430664	113.54000091552734	112.11000061035156	112.47000122070312	110.25084686279297	3441400
95	2020-12-04	112.2300033569336	113.86000061035156	111.69999694824219	113.8499984741211	111.6036148071289	4077900
96	2020-12-07	113.45999908447266	113.73999786376953	111.91999816894531	112.61000061035156	110.38809204101562	3047800
97	2020-12-08	112.05000305175781	112.25	110.05999755859375	111.18000030517578	108.9863052368164	5768100
98	2020-12-09	111.54000091552734	113.44999694824219	111.30000305175781	112.94999694824219	110.72137451171875	5574900
99	2020-12-10	112.87000274658203	113.72000122070312	111.69999694824219	112.68000030517578	110.45670318603516	3398300
100	2020-12-11	111.58999633789062	112.6500015258789	111.48999786376953	112.37999725341797	110.1626205444336	3843400
101	2020-12-14	113.18000030517578	113.75	111.9000015258789	111.97000122070312	109.7607192993164	5414700
102	2020-12-15	114.33000183105469	115.72000122070312	113.3499984741211	114.88999938964844	112.62310028076172	7534000
103	2020-12-16	114.7699966430664	116.06999969482422	114.0199966430664	114.97000122070312	112.70152282714844	3356600
104	2020-12-17	115.25	115.73999786376953	114.55000305175781	115.33999633789062	113.06421661376953	2944600
105	2020-12-18	115.27999877929688	117.51000213623047	114.80000305175781	116.70999908447266	114.40718841552734	10211600
106	2020-12-21	114.69999694824219	114.95999908447266	112.6500015258789	114.44999694824219	112.75211334228516	4308600
107	2020-12-22	114.54000091552734	115.94000244140625	114.06999969482422	114.62999725341797	112.92943572998047	3953300
108	2020-12-23	114.87999725341797	115.58999633789062	113.91999816894531	113.94000244140625	112.24967956542969	2373400
109	2020-12-24	114.08000183105469	114.52999877929688	113.61000061035156	114.02999877929688	112.33834838867188	1025200
110	2020-12-28	114.87999725341797	115.80999755859375	114.76000213623047	115.12999725341797	113.4220199584961	2286400
111	2020-12-29	116.0	116.58999633789062	115.3499984741211	115.56999969482422	113.8554916381836	2717600
112	2020-12-30	115.5	116.62999725341797	115.26000213623047	115.63999938964844	113.9244613647461	2055200
113	2020-12-31	115.75	117.23999786376953	115.4800033569336	117.13999938964844	115.40220642089844	2544100
114	2021-01-04	117.19999694824219	117.77999877929688	114.44000244140625	116.0199966430664	114.29882049560547	4579200
115	2021-01-05	116.0	117.63999938964844	115.33000183105469	116.94999694824219	115.21501922607422	3395200
116	2021-01-06	116.56999969482422	119.55999755859375	116.56999969482422	118.86000061035156	117.09669494628906	4493900
117	2021-01-07	118.87999725341797	119.7300033569336	117.95999908447266	118.69999694824219	116.93905639648438	3908900
118	2021-01-08	118.91000366210938	119.87000274658203	118.38999938964844	119.70999908447266	117.93407440185547	3529900
119	2021-01-11	118.55999755859375	119.4800033569336	117.58000183105469	118.5	116.74202728271484	3712700
120	2021-01-12	118.12000274658203	118.30000305175781	116.58999633789062	117.29000091552734	115.54998016357422	3213100
121	2021-01-13	117.69999694824219	119.70999908447266	117.12000274658203	118.72000122070312	116.9587631225586	4070900
122	2021-01-14	118.29000091552734	119.2699966430664	117.55000305175781	117.7699966430664	116.02285766601562	4281600
123	2021-01-15	117.54000091552734	118.30000305175781	116.58999633789062	116.80999755859375	115.07709503173828	5659500
124	2021-01-19	117.6500015258789	119.0	117.2300033569336	118.30999755859375	116.55484771728516	4508500
125	2021-01-20	118.55999755859375	119.5	117.95999908447266	119.29000091552734	117.52030944824219	4062500
126	2021-01-21	118.9000015258789	119.29000091552734	117.11000061035156	117.91000366210938	116.1607894897461	3806000
127	2021-01-22	117.69999694824219	117.76000213623047	116.55999755859375	116.58000183105469	114.85050964355469	3028300
128	2021-01-25	116.7300033569336	116.98999786376953	115.81999969482422	116.9000015258789	115.165771484375	3287600
129	2021-01-26	117.02999877929688	117.54000091552734	116.56999969482422	116.75	115.01799011230469	3371600
130	2021-01-27	115.20999908447266	115.44999694824219	111.12999725341797	111.5	109.84587097167969	6894600
131	2021-01-28	112.16000366210938	115.86000061035156	112.16000366210938	114.7699966430664	113.06736755371094	4236900
132	2021-01-29	114.0199966430664	114.0199966430664	111.08000183105469	111.33000183105469	109.67839813232422	7315100
133	2021-02-01	112.66000366210938	113.22000122070312	110.44999694824219	111.18000030517578	109.53062438964844	5905500
134	2021-02-02	112.91000366210938	115.26000213623047	112.27999877929688	113.94999694824219	112.25952911376953	3865900
135	2021-02-03	113.66999816894531	113.91000366210938	112.08999633789062	112.62999725341797	110.9591064453125	4602900
136	2021-02-04	113.12999725341797	117.4800033569336	112.51000213623047	117.0	115.2642822265625	5903500
137	2021-02-05	118.0	118.9000015258789	117.7300033569336	118.4000015258789	116.64351654052734	4147800
138	2021-02-08	118.37999725341797	118.7699966430664	117.5999984741211	118.06999969482422	116.31841278076172	4780300
139	2021-02-09	118.36000061035156	119.52999877929688	117.5199966430664	117.87999725341797	116.13121795654297	3624000
140	2021-02-10	118.58999633789062	119.0	116.94999694824219	117.44000244140625	115.69775390625	3424000
141	2021-02-11	117.66000366210938	119.0	117.20999908447266	118.72000122070312	116.9587631225586	3892800
142	2021-02-12	118.93000030517578	119.87999725341797	118.52999877929688	119.73999786376953	117.96363830566406	3005400
143	2021-02-16	119.73999786376953	120.52999877929688	118.5999984741211	119.68000030517578	117.90452575683594	5417900
144	2021-02-17	118.52999877929688	119.0	117.12000274658203	118.16000366210938	116.4070816040039	3299400
145	2021-02-18	117.22000122070312	117.73999786376953	115.25	115.38999938964844	113.67816925048828	6044600
146	2021-02-19	115.61000061035156	116.08000183105469	112.62999725341797	113.33000183105469	111.64873504638672	10331500
147	2021-02-22	112.7699966430664	116.58000183105469	112.58000183105469	115.75	114.03282928466797	5808400
148	2021-02-23	117.48999786376953	119.75	116.5	118.0	116.24945068359375	5961400
149	2021-02-24	118.04000091552734	119.51000213623047	117.7699966430664	118.73999786376953	116.97846984863281	6461900
150	2021-02-25	118.08000183105469	118.9000015258789	117.0199966430664	117.87999725341797	116.13121795654297	4207900
151	2021-02-26	118.55999755859375	118.93000030517578	116.7699966430664	116.97000122070312	115.23472595214844	5225200
152	2021-03-01	118.0	119.20999908447266	117.56999969482422	117.86000061035156	116.11151885986328	4613400
153	2021-03-02	118.0999984741211	118.48999786376953	117.12000274658203	117.87000274658203	116.12138366699219	3688200
154	2021-03-03	117.2699966430664	119.05000305175781	116.80000305175781	117.94999694824219	116.2001953125	4564100
155	2021-03-04	118.08000183105469	118.56999969482422	114.06999969482422	115.2699966430664	113.55994415283203	5052300
156	2021-03-05	115.70999908447266	118.76000213623047	115.26000213623047	118.26000213623047	116.5055923461914	4636100
157	2021-03-08	118.25	118.44000244140625	116.61000061035156	116.66999816894531	114.9391860961914	3873900
158	2021-03-09	117.58999633789062	119.13999938964844	116.91000366210938	117.05000305175781	115.31354522705078	4025400
159	2021-03-10	118.0999984741211	119.44000244140625	117.2699966430664	118.66000366210938	116.899658203125	4475200
160	2021-03-11	119.3499984741211	119.3499984741211	117.5999984741211	118.0999984741211	116.34796905517578	3654700
161	2021-03-12	117.94999694824219	119.23999786376953	117.86000061035156	118.80999755859375	117.04742431640625	3063400
162	2021-03-15	119.12000274658203	119.55000305175781	118.16999816894531	119.1500015258789	117.38239288330078	3886200
163	2021-03-16	119.3499984741211	119.66000366210938	118.30000305175781	118.94000244140625	117.17550659179688	3590500
164	2021-03-17	119.11000061035156	119.63999938964844	118.44000244140625	118.55999755859375	116.80113983154297	4398400
165	2021-03-18	118.41999816894531	120.25	118.22000122070312	118.83000183105469	117.06713104248047	4269700
166	2021-03-19	118.66000366210938	118.68000030517578	116.37999725341797	116.62000274658203	114.88992309570312	9590600
167	2021-03-22	116.5	117.7699966430664	115.51000213623047	116.83999633789062	115.10665893554688	4879100
168	2021-03-23	116.81999969482422	117.08000183105469	114.77999877929688	115.02999877929688	113.32350158691406	6830800
169	2021-03-24	115.1500015258789	117.0999984741211	115.11000061035156	115.95999908447266	114.23970794677734	4206200
170	2021-03-25	115.88999938964844	116.87999725341797	114.77999877929688	116.58000183105469	115.4278564453125	3944400
171	2021-03-26	116.66000366210938	118.80999755859375	116.01000213623047	118.55999755859375	117.3882827758789	5802900
172	2021-03-29	117.63999938964844	119.66000366210938	117.0199966430664	119.16000366210938	117.98236083984375	4285400
173	2021-03-30	118.5199966430664	119.33000183105469	118.18000030517578	118.83000183105469	117.6556167602539	4489600
174	2021-03-31	119.27999877929688	119.44000244140625	118.06999969482422	118.12999725341797	116.96253204345703	5711800
175	2021-04-01	118.44000244140625	118.77999877929688	117.62000274658203	118.19000244140625	117.02194213867188	6020900
176	2021-04-05	118.83000183105469	120.30999755859375	118.48999786376953	120.25	119.06157684326172	4984400
177	2021-04-06	119.88999938964844	121.80999755859375	119.6500015258789	121.1500015258789	119.95269012451172	5128200
178	2021-04-07	121.0	122.05000305175781	119.95999908447266	120.62999725341797	119.43782806396484	4299600
179	2021-04-08	121.29000091552734	121.55999755859375	120.58999633789062	120.6500015258789	119.45762634277344	3393800
180	2021-04-09	120.9000015258789	122.0	120.66000366210938	122.0	120.79428100585938	3918700
181	2021-04-12	121.75	122.26000213623047	121.1500015258789	121.79000091552734	120.58636474609375	4361400
182	2021-04-13	121.44000244140625	123.91000366210938	121.26000213623047	123.62999725341797	122.40817260742188	6238700
183	2021-04-14	123.5999984741211	124.86000061035156	123.52999877929688	123.9000015258789	122.67550659179688	5845000
184	2021-04-15	124.01000213623047	126.13999938964844	124.01000213623047	125.8499984741211	124.60623168945312	5605300
185	2021-04-16	126.83000183105469	126.83000183105469	125.08000183105469	125.91000366210938	124.6656494140625	4509800
186	2021-04-19	125.36000061035156	126.29000091552734	125.0999984741211	126.12999725341797	124.88346862792969	4172200
187	2021-04-20	125.91000366210938	128.4199981689453	125.79000091552734	128.27999877929688	127.01222229003906	5411000
188	2021-04-21	128.80999755859375	131.3800048828125	128.36000061035156	130.25	128.96275329589844	6046000
189	2021-04-22	130.07000732421875	130.91000366210938	129.3300018310547	129.85000610351562	128.56671142578125	3623300
190	2021-04-23	129.88999938964844	131.7899932861328	129.50999450683594	131.1999969482422	129.9033660888672	3801200
191	2021-04-26	131.4199981689453	131.49000549316406	130.02000427246094	130.1199951171875	128.8340301513672	2793900
192	2021-04-27	129.3699951171875	130.38999938964844	128.89999389648438	129.97000122070312	128.68551635742188	3279100
193	2021-04-28	130.25999450683594	131.6199951171875	130.0	131.1999969482422	129.9033660888672	3875100
194	2021-04-29	132.0800018310547	132.3000030517578	130.91000366210938	131.5	130.2003936767578	4239100
195	2021-04-30	130.6699981689453	131.2100067138672	129.77999877929688	130.9199981689453	129.62612915039062	4866200
196	2021-05-03	131.75999450683594	131.91000366210938	130.89999389648438	131.1999969482422	129.9033660888672	3109800
197	2021-05-04	130.8699951171875	130.99000549316406	128.07000732421875	128.5	127.23004913330078	6659000
198	2021-05-05	128.36000061035156	128.4499969482422	126.41000366210938	127.0	125.744873046875	7670900
199	2021-05-06	126.73999786376953	127.5	125.81999969482422	127.30000305175781	126.04190826416016	4449500
200	2021-05-07	127.44999694824219	128.44000244140625	126.5199966430664	126.69999694824219	125.44783782958984	3871100
201	2021-05-10	127.0	128.0399932861328	126.83000183105469	126.9000015258789	125.64586639404297	3866400
202	2021-05-11	126.30000305175781	126.73999786376953	124.44000244140625	125.22000122070312	123.98246765136719	3501400
203	2021-05-12	124.38999938964844	124.9000015258789	122.86000061035156	123.12000274658203	121.9032211303711	4796300
204	2021-05-13	123.37999725341797	124.98999786376953	123.30999755859375	124.19000244140625	122.962646484375	3261800
205	2021-05-14	124.79000091552734	125.63999938964844	124.56999969482422	125.2699966430664	124.03196716308594	3687600
206	2021-05-17	125.44999694824219	126.12999725341797	125.05999755859375	125.52999877929688	124.28939819335938	3008000
207	2021-05-18	125.4800033569336	127.13999938964844	125.4800033569336	125.8499984741211	124.60623168945312	4232700
208	2021-05-19	125.0999984741211	125.88999938964844	124.4000015258789	125.66999816894531	124.42801666259766	4608900
209	2021-05-20	125.44999694824219	127.27999877929688	125.30999755859375	126.69999694824219	125.44783782958984	3385000
210	2021-05-21	127.30000305175781	128.57000732421875	127.16000366210938	127.29000091552734	126.03201293945312	3647600
211	2021-05-24	128.08999633789062	128.6699981689453	127.69999694824219	128.10000610351562	126.8340072631836	3826900
212	2021-05-25	128.5500030517578	129.14999389648438	128.07000732421875	128.39999389648438	127.13103485107422	3854900
213	2021-05-26	127.5199966430664	128.24000549316406	125.30999755859375	126.2699966430664	125.02207946777344	6450200
214	2021-05-27	124.55999755859375	127.61000061035156	124.0	125.1500015258789	123.91316223144531	9866400
215	2021-05-28	126.6500015258789	128.0399932861328	126.37000274658203	126.58999633789062	125.33892059326172	5530000
216	2021-06-01	128.07000732421875	128.1199951171875	124.69000244140625	124.79000091552734	123.55671691894531	5643900
217	2021-06-02	124.63999938964844	124.98999786376953	123.4800033569336	123.80000305175781	122.57649993896484	6011200
218	2021-06-03	123.37000274658203	123.62999725341797	122.27999877929688	123.06999969482422	121.85371398925781	4763000
219	2021-06-04	123.62000274658203	124.38999938964844	123.23999786376953	123.8499984741211	122.6259994506836	4037300
220	2021-06-07	124.38999938964844	125.13999938964844	123.87999725341797	123.95999908447266	122.73491668701172	5765700
221	2021-06-08	124.62999725341797	124.75	120.52999877929688	121.80000305175781	120.59626007080078	6380300
222	2021-06-09	122.18000030517578	123.2300033569336	121.9800033569336	123.11000061035156	121.89331817626953	3880100
223	2021-06-10	124.01000213623047	124.93000030517578	123.66999816894531	124.73999786376953	123.5072021484375	3514200
224	2021-06-11	124.87999725341797	124.9000015258789	123.16999816894531	123.77999877929688	122.55669403076172	6245200
225	2021-06-14	124.31999969482422	124.31999969482422	122.95999908447266	124.1500015258789	122.92304229736328	3434900
226	2021-06-15	124.47000122070312	125.36000061035156	123.94999694824219	125.16999816894531	123.9329605102539	4381800
227	2021-06-16	125.26000213623047	125.54000091552734	124.08999633789062	125.0199966430664	123.78443908691406	4678100
228	2021-06-17	124.37999725341797	125.38999938964844	124.05000305175781	125.20999908447266	123.97256469726562	3837400
229	2021-06-18	123.58999633789062	124.36000061035156	123.19000244140625	123.2300033569336	122.01213073730469	5820600
230	2021-06-21	123.5	125.81999969482422	123.31999969482422	125.54000091552734	124.29930114746094	4623500
231	2021-06-22	126.33999633789062	127.12000274658203	125.68000030517578	126.7300033569336	125.47754669189453	3923800
232	2021-06-23	126.73999786376953	126.91999816894531	125.44000244140625	125.48999786376953	124.24979400634766	3575100
233	2021-06-24	125.61000061035156	125.80000305175781	125.05999755859375	125.08999633789062	124.47866821289062	3690100
234	2021-06-25	125.25	125.66000366210938	124.5	124.93000030517578	124.3194580078125	4182600
235	2021-06-28	125.29000091552734	125.41999816894531	122.98999786376953	123.73999786376953	123.13526916503906	4552600
236	2021-06-29	123.94999694824219	124.68000030517578	123.80000305175781	124.54000091552734	123.93135833740234	3922500
237	2021-06-30	124.37000274658203	124.88999938964844	123.5999984741211	124.12999725341797	123.52336120605469	3704000
238	2021-07-01	124.45999908447266	126.19000244140625	124.01000213623047	126.12999725341797	125.51358795166016	3182400
239	2021-07-02	125.81999969482422	126.86000061035156	125.63999938964844	126.83000183105469	126.21016693115234	3478900
240	2021-07-06	126.80999755859375	127.05999755859375	125.61000061035156	126.97000122070312	126.3494873046875	3066300
241	2021-07-07	127.0	127.81999969482422	126.48999786376953	127.73999786376953	127.11572265625	3216100
242	2021-07-08	127.56999969482422	127.6500015258789	125.75	127.44000244140625	126.81719207763672	3815300
243	2021-07-09	127.88999938964844	128.61000061035156	127.66000366210938	128.1699981689453	127.54361724853516	3750600
244	2021-07-12	128.1999969482422	128.74000549316406	127.75	128.1999969482422	127.57347106933594	3165000
245	2021-07-13	127.56999969482422	128.0500030517578	126.83999633789062	127.4000015258789	126.77738189697266	3214700
246	2021-07-14	128.0500030517578	128.07000732421875	127.04000091552734	127.73999786376953	127.11572265625	3049700
247	2021-07-15	126.45999908447266	126.88999938964844	124.98999786376953	125.36000061035156	124.74735260009766	5115400
248	2021-07-16	125.6500015258789	126.16000366210938	125.05000305175781	125.80000305175781	125.1852035522461	3646400
249	2021-07-19	124.83000183105469	125.13999938964844	121.93000030517578	122.75	122.15010833740234	4678700
250	2021-07-20	122.76000213623047	126.12000274658203	122.76000213623047	125.51000213623047	124.89662170410156	5137300
251	2021-07-21	126.66000366210938	127.18000030517578	126.0199966430664	127.05000305175781	126.4291000366211	3386000
252	2021-07-22	127.3499984741211	127.7300033569336	126.2300033569336	127.11000061035156	126.48880004882812	2342200
253	2021-07-23	127.56999969482422	128.7899932861328	127.56999969482422	128.5399932861328	127.91180419921875	2985400
254	2021-07-26	128.2899932861328	128.69000244140625	127.05000305175781	128.07000732421875	127.4441146850586	2402200
255	2021-07-27	127.80999755859375	130.94000244140625	127.66000366210938	130.22000122070312	129.58360290527344	4151700
256	2021-07-28	130.22000122070312	131.13999938964844	129.72000122070312	130.52000427246094	129.88214111328125	4317200
257	2021-07-29	130.94000244140625	131.24000549316406	129.5	130.67999267578125	130.04135131835938	3195600
258	2021-07-30	130.5399932861328	131.7100067138672	130.35000610351562	131.30999755859375	130.66827392578125	2740000
259	2021-08-02	131.55999755859375	132.38999938964844	131.10000610351562	131.25999450683594	130.61851501464844	3401100
260	2021-08-03	131.14999389648438	131.5399932861328	130.47999572753906	131.4600067138672	130.8175506591797	3208500
261	2021-08-04	130.6300048828125	130.97000122070312	128.2899932861328	128.3800048828125	127.75260162353516	4045100
262	2021-08-05	128.50999450683594	128.63999938964844	127.12000274658203	128.02000427246094	127.39435577392578	3711900
263	2021-08-06	128.52000427246094	128.7899932861328	127.62000274658203	128.63999938964844	128.01132202148438	2414500
264	2021-08-09	128.6699981689453	129.3300018310547	126.68000030517578	126.91999816894531	126.29972839355469	3411500
265	2021-08-10	126.81999969482422	127.23999786376953	123.94000244140625	125.30000305175781	124.68765258789062	4123800
266	2021-08-11	126.0	126.41000366210938	125.5	126.04000091552734	125.42403411865234	3403700
267	2021-08-12	126.25	127.88999938964844	126.08000183105469	127.5199966430664	126.89678955078125	2689300
268	2021-08-13	127.83999633789062	128.3699951171875	127.23999786376953	128.33999633789062	127.71278381347656	2552500
269	2021-08-16	128.4499969482422	129.66000366210938	128.02999877929688	129.58999633789062	128.95668029785156	3233800
270	2021-08-17	129.4499969482422	130.77999877929688	129.0	130.75999450683594	130.12095642089844	3410300
271	2021-08-18	130.8000030517578	131.1699981689453	129.25999450683594	129.3300018310547	128.6979522705078	4050300
272	2021-08-19	128.5800018310547	129.41000366210938	128.00999450683594	128.92999267578125	128.29989624023438	4016600
273	2021-08-20	128.8300018310547	130.02999877929688	128.2100067138672	129.89999389648438	129.26515197753906	4496500
274	2021-08-23	130.16000366210938	130.1999969482422	127.58999633789062	128.47999572753906	127.85210418701172	5028300
275	2021-08-24	128.77999877929688	134.72999572753906	128.58999633789062	132.57000732421875	131.922119140625	10319200
276	2021-08-25	132.6699981689453	135.1999969482422	132.1999969482422	134.5500030517578	133.89244079589844	6483800
277	2021-08-26	134.64999389648438	134.64999389648438	132.7899932861328	133.3699951171875	132.71820068359375	4448100
278	2021-08-27	133.72999572753906	134.05999755859375	133.07000732421875	133.80999755859375	133.1560516357422	3801400
279	2021-08-30	134.17999267578125	134.5800018310547	133.5	133.83999633789062	133.1859130859375	3550300
280	2021-08-31	133.9600067138672	134.7899932861328	133.02999877929688	133.47999572753906	132.82766723632812	4769900
281	2021-09-01	134.1699981689453	134.27000427246094	132.77000427246094	134.1699981689453	133.51429748535156	2422400
282	2021-09-02	135.0	135.6699981689453	134.24000549316406	134.72999572753906	134.07156372070312	4963700
283	2021-09-03	134.66000366210938	135.1300048828125	134.1999969482422	134.6300048828125	133.97206115722656	2298400
284	2021-09-07	133.8699951171875	134.66000366210938	132.9499969482422	134.57000732421875	133.912353515625	3214000
285	2021-09-08	134.4199981689453	135.67999267578125	133.85000610351562	135.1699981689453	134.50941467285156	2175400
286	2021-09-09	135.17999267578125	135.88999938964844	133.36000061035156	133.42999267578125	132.7779083251953	3445300
287	2021-09-10	133.77000427246094	133.97000122070312	130.6199951171875	131.13999938964844	130.4990997314453	4278700
288	2021-09-13	132.14999389648438	132.19000244140625	128.75999450683594	130.0399932861328	129.40447998046875	4703200
289	2021-09-14	130.8000030517578	131.2100067138672	129.7899932861328	130.5800018310547	129.9418487548828	3333600
290	2021-09-15	130.8300018310547	132.5800018310547	130.00999450683594	131.64999389648438	131.00660705566406	3303800
291	2021-09-16	131.66000366210938	132.33999633789062	130.16000366210938	130.9199981689453	130.28018188476562	3049500
292	2021-09-17	130.36000061035156	130.8300018310547	129.1699981689453	129.6999969482422	129.06614685058594	6832800
293	2021-09-20	128.2899932861328	129.2899932861328	127.51000213623047	128.72999572753906	128.1008758544922	3385100
294	2021-09-21	129.7100067138672	130.0500030517578	127.76000213623047	127.83999633789062	127.21522521972656	2999300
295	2021-09-22	128.7899932861328	129.6999969482422	128.1699981689453	128.91000366210938	128.28001403808594	3479800
296	2021-09-23	128.55999755859375	131.13999938964844	128.47000122070312	130.63999938964844	130.63999938964844	3890600
297	2021-09-24	130.27999877929688	131.30999755859375	129.6300048828125	130.02000427246094	130.02000427246094	2801300
298	2021-09-27	129.75	130.07000732421875	128.3000030517578	128.75	128.75	2931400
299	2021-09-28	127.80999755859375	127.94000244140625	125.77999877929688	126.0	126.0	6100400
300	2021-09-29	126.3499984741211	127.16000366210938	125.37999725341797	126.58000183105469	126.58000183105469	2693800
301	2021-09-30	126.58000183105469	127.9800033569336	125.31999969482422	125.3499984741211	125.3499984741211	5647000
302	2021-10-01	126.0	127.94000244140625	125.16999816894531	127.30999755859375	127.30999755859375	4042600
303	2021-10-04	127.01000213623047	128.55999755859375	124.25	125.05000305175781	125.05000305175781	5125900
304	2021-10-05	125.69999694824219	127.58999633789062	124.98999786376953	125.80000305175781	125.80000305175781	3853200
305	2021-10-06	124.88999938964844	126.1500015258789	123.97000122070312	126.08999633789062	126.08999633789062	4005500
306	2021-10-07	127.08999633789062	128.85000610351562	126.62000274658203	126.83000183105469	126.83000183105469	3135600
307	2021-10-08	127.0	127.26000213623047	125.05999755859375	125.2699966430664	125.2699966430664	4115500
308	2021-10-11	124.83000183105469	125.5199966430664	123.4800033569336	123.54000091552734	123.54000091552734	3588300
309	2021-10-12	123.79000091552734	124.0	122.33999633789062	122.93000030517578	122.93000030517578	4298100
310	2021-10-13	122.83000183105469	123.2300033569336	121.95999908447266	122.56999969482422	122.56999969482422	4063500
311	2021-10-14	123.44999694824219	125.12999725341797	123.2699966430664	124.80000305175781	124.80000305175781	4658000
312	2021-10-15	126.0	128.32000732421875	125.75	127.75	127.75	7227100
313	2021-10-18	123.05999755859375	123.26000213623047	119.5	120.72000122070312	120.72000122070312	10310600
314	2021-10-19	121.70999908447266	122.7699966430664	121.16999816894531	122.19999694824219	122.19999694824219	5031200
315	2021-10-20	123.0	123.25	121.36000061035156	121.79000091552734	121.79000091552734	5138800
316	2021-10-21	121.94000244140625	122.02999877929688	121.33000183105469	121.6500015258789	121.6500015258789	3737300
317	2021-10-22	121.58999633789062	123.56999969482422	121.51000213623047	123.08999633789062	123.08999633789062	3747000
318	2021-10-25	123.12000274658203	123.61000061035156	122.05000305175781	123.55999755859375	123.55999755859375	4182100
319	2021-10-26	124.22000122070312	124.80000305175781	123.1500015258789	124.05000305175781	124.05000305175781	3390900
320	2021-10-27	124.51000213623047	124.69000244140625	122.05000305175781	122.5	122.5	3610800
321	2021-10-28	122.30000305175781	123.0999984741211	120.91000366210938	121.2699966430664	121.2699966430664	4242900
322	2021-10-29	120.58999633789062	120.62000274658203	118.87999725341797	119.86000061035156	119.86000061035156	8118500
323	2021-11-01	120.13999938964844	121.04000091552734	120.0	120.2300033569336	120.2300033569336	3600400
324	2021-11-02	120.76000213623047	123.16999816894531	120.1500015258789	121.30000305175781	121.30000305175781	6909700
325	2021-11-03	121.36000061035156	121.80999755859375	119.94999694824219	121.18000030517578	121.18000030517578	4762800
326	2021-11-04	121.5999984741211	121.7699966430664	119.97000122070312	120.69000244140625	120.69000244140625	3928400
327	2021-11-05	121.2699966430664	124.62999725341797	120.87999725341797	122.9800033569336	122.9800033569336	6147400
328	2021-11-08	123.02999877929688	123.95999908447266	122.33999633789062	123.0199966430664	123.0199966430664	4183900
329	2021-11-09	123.0999984741211	123.87000274658203	122.05000305175781	122.29000091552734	122.29000091552734	3150700
330	2021-11-10	122.08999633789062	122.93000030517578	121.61000061035156	122.41000366210938	122.41000366210938	3225700
331	2021-11-11	122.38999938964844	122.55000305175781	118.88999938964844	119.58000183105469	119.58000183105469	4046900
332	2021-11-12	120.01000213623047	120.0999984741211	118.29000091552734	119.30999755859375	119.30999755859375	5538900
333	2021-11-15	119.8499984741211	119.94000244140625	117.45999908447266	117.58000183105469	117.58000183105469	5775200
334	2021-11-16	117.30000305175781	118.5999984741211	116.70999908447266	117.98999786376953	117.98999786376953	5283500
335	2021-11-17	117.19000244140625	118.37000274658203	116.62999725341797	117.83000183105469	117.83000183105469	3976700
336	2021-11-18	117.94000244140625	118.05000305175781	115.58999633789062	117.66999816894531	117.66999816894531	7731800
337	2021-11-19	117.94000244140625	118.12999725341797	116.7300033569336	117.22000122070312	117.22000122070312	7325000
338	2021-11-22	117.79000091552734	118.80000305175781	116.76000213623047	116.88999938964844	116.88999938964844	6813100
339	2021-11-23	112.68000030517578	115.61000061035156	111.11000061035156	113.37999725341797	113.37999725341797	11151900
340	2021-11-24	113.05999755859375	115.27999877929688	112.5199966430664	114.44000244140625	114.44000244140625	5588500
341	2021-11-26	113.45999908447266	113.51000213623047	110.77999877929688	111.05000305175781	111.05000305175781	5561300
342	2021-11-29	112.0	112.47000122070312	110.16999816894531	110.27999877929688	110.27999877929688	7026000
343	2021-11-30	109.56999969482422	109.87999725341797	106.58999633789062	106.69999694824219	106.69999694824219	14018500
344	2021-12-01	108.7699966430664	108.91999816894531	105.37999725341797	105.47000122070312	105.47000122070312	8205200
345	2021-12-02	105.73999786376953	107.91999816894531	105.0199966430664	107.27999877929688	107.27999877929688	7458800
346	2021-12-03	107.62000274658203	108.5	105.91000366210938	106.87000274658203	106.87000274658203	6922900