Volt/voltron/data/MDT.csv

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