Volt/voltron/data/MTB.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	105.7699966430664	106.83999633789062	104.5999984741211	105.12999725341797	100.08003997802734	741500
3	2020-07-27	104.29000091552734	104.33000183105469	101.55000305175781	102.9000015258789	97.9571533203125	763700
4	2020-07-28	102.33000183105469	103.54000091552734	102.12000274658203	102.83999633789062	97.90003967285156	574700
5	2020-07-29	102.2699966430664	107.44999694824219	101.55999755859375	106.81999969482422	101.68885040283203	988400
6	2020-07-30	103.94999694824219	106.27999877929688	101.22000122070312	105.77999877929688	100.69881439208984	956500
7	2020-07-31	104.77999877929688	106.1500015258789	103.16000366210938	105.94999694824219	100.86064910888672	1469700
8	2020-08-03	105.93000030517578	106.23999786376953	103.08999633789062	105.02999877929688	99.98484802246094	752200
9	2020-08-04	104.4000015258789	105.37000274658203	103.41999816894531	104.05999755859375	99.06143188476562	499600
10	2020-08-05	105.0	105.86000061035156	103.79000091552734	104.5999984741211	99.57549285888672	888500
11	2020-08-06	104.0	105.7699966430664	102.80999755859375	103.56999969482422	98.594970703125	736000
12	2020-08-07	102.91000366210938	107.66000366210938	102.77999877929688	107.61000061035156	102.44091033935547	813100
13	2020-08-10	107.95999908447266	110.0	107.52999877929688	109.06999969482422	103.83078002929688	615400
14	2020-08-11	111.7699966430664	114.12999725341797	110.7300033569336	111.3499984741211	106.00125885009766	523200
15	2020-08-12	113.69000244140625	113.69000244140625	108.56999969482422	110.3499984741211	105.0492935180664	484200
16	2020-08-13	109.0	109.4800033569336	107.25	107.83000183105469	102.65034484863281	456900
17	2020-08-14	107.0	110.26000213623047	106.63999938964844	109.20999908447266	103.96405029296875	405100
18	2020-08-17	108.27999877929688	108.48999786376953	106.3499984741211	106.55999755859375	101.44134521484375	627000
19	2020-08-18	106.62999725341797	106.6500015258789	104.23999786376953	104.5	99.48029327392578	554300
20	2020-08-19	105.04000091552734	106.05999755859375	104.04000091552734	104.43000030517578	99.41366577148438	631200
21	2020-08-20	102.91000366210938	103.05999755859375	100.80000305175781	101.66999816894531	96.78623962402344	788200
22	2020-08-21	101.86000061035156	103.01000213623047	101.27999877929688	102.45999908447266	97.53829193115234	871300
23	2020-08-24	102.5999984741211	105.88999938964844	102.4000015258789	105.83000183105469	100.74641418457031	680700
24	2020-08-25	107.30000305175781	107.77999877929688	104.06999969482422	105.94999694824219	100.86064910888672	659200
25	2020-08-26	105.33999633789062	105.33999633789062	103.66000366210938	103.73999786376953	98.75680541992188	484800
26	2020-08-27	104.11000061035156	106.62999725341797	103.76000213623047	105.87000274658203	100.78448486328125	564600
27	2020-08-28	106.98999786376953	107.0	105.37000274658203	106.4000015258789	101.28903198242188	426100
28	2020-08-31	105.23999786376953	105.29000091552734	103.16000366210938	103.26000213623047	99.32673645019531	703600
29	2020-09-01	102.26000213623047	104.93000030517578	101.70999908447266	103.55999755859375	99.61531066894531	540500
30	2020-09-02	103.08000183105469	104.88999938964844	102.08000183105469	104.12000274658203	100.15398406982422	692700
31	2020-09-03	105.22000122070312	108.5	102.93000030517578	103.7300033569336	99.7788314819336	795700
32	2020-09-04	106.3499984741211	107.58999633789062	103.25	105.9000015258789	101.86618041992188	656100
33	2020-09-08	104.8499984741211	105.2699966430664	101.5999984741211	102.26000213623047	98.3648452758789	855100
34	2020-09-09	102.88999938964844	102.88999938964844	100.44999694824219	101.16000366210938	97.30673217773438	695000
35	2020-09-10	101.83999633789062	102.5199966430664	98.75	99.05000305175781	95.27710723876953	1244600
36	2020-09-11	99.61000061035156	101.8499984741211	99.0	101.66000366210938	97.78768920898438	969600
37	2020-09-14	102.62000274658203	105.83999633789062	102.22000122070312	104.23999786376953	100.26940155029297	864200
38	2020-09-15	104.16000366210938	104.23999786376953	101.69999694824219	103.76000213623047	99.80769348144531	732900
39	2020-09-16	103.61000061035156	106.4000015258789	102.47000122070312	103.26000213623047	99.32673645019531	1447600
40	2020-09-17	102.16000366210938	103.33999633789062	101.51000213623047	102.41999816894531	98.51873779296875	813700
41	2020-09-18	101.73999786376953	103.44999694824219	101.33000183105469	101.77999877929688	97.90311431884766	1614100
42	2020-09-21	98.79000091552734	100.47000122070312	95.4000015258789	96.62000274658203	92.93966674804688	996600
43	2020-09-22	96.41999816894531	97.4000015258789	92.37000274658203	93.11000061035156	89.5633544921875	1154800
44	2020-09-23	93.5	95.88999938964844	90.7699966430664	90.86000061035156	87.39906311035156	1124700
45	2020-09-24	91.30000305175781	92.27999877929688	89.0	90.05999755859375	86.6295394897461	1213100
46	2020-09-25	89.16999816894531	91.69000244140625	88.4800033569336	91.30000305175781	87.82231140136719	915000
47	2020-09-28	93.0	95.37999725341797	92.02999877929688	94.22000122070312	90.6310806274414	831600
48	2020-09-29	93.69000244140625	93.69000244140625	90.1500015258789	91.12999725341797	87.65878295898438	1049300
49	2020-09-30	91.2300033569336	93.18000030517578	90.33999633789062	92.08999633789062	88.58220672607422	1551500
50	2020-10-01	92.22000122070312	93.23999786376953	90.75	92.20999908447266	88.69764709472656	864200
51	2020-10-02	90.55000305175781	94.93000030517578	90.44999694824219	93.52999877929688	89.96736907958984	990800
52	2020-10-05	94.76000213623047	97.73999786376953	94.62999725341797	97.58999633789062	93.8727035522461	1225700
53	2020-10-06	98.70999908447266	101.83999633789062	98.16000366210938	98.44999694824219	94.69994354248047	1359400
54	2020-10-07	99.55000305175781	102.91000366210938	99.44000244140625	101.6500015258789	97.77806091308594	971500
55	2020-10-08	101.16999816894531	102.95999908447266	99.81999969482422	101.77999877929688	97.90311431884766	812700
56	2020-10-09	102.48999786376953	102.48999786376953	100.05999755859375	101.37000274658203	97.50873565673828	586900
57	2020-10-12	101.0	103.47000122070312	100.79000091552734	103.30000305175781	99.36522674560547	809400
58	2020-10-13	103.04000091552734	103.19000244140625	99.08000183105469	99.76000213623047	95.9600601196289	644900
59	2020-10-14	99.87999725341797	101.11000061035156	97.69999694824219	97.80000305175781	94.07471466064453	683300
60	2020-10-15	97.30999755859375	101.05000305175781	96.44999694824219	101.0199966430664	97.17205810546875	517000
61	2020-10-16	101.11000061035156	101.44000244140625	98.22000122070312	100.11000061035156	96.29673767089844	576700
62	2020-10-19	100.6500015258789	100.94000244140625	97.80000305175781	97.95999908447266	94.2286148071289	508000
63	2020-10-20	99.61000061035156	102.05999755859375	99.41000366210938	99.41999816894531	95.63300323486328	841200
64	2020-10-21	99.18000030517578	100.69999694824219	98.5999984741211	99.02999877929688	95.25785827636719	1004100
65	2020-10-22	99.4000015258789	105.45999908447266	96.43000030517578	104.68000030517578	100.6926498413086	1279700
66	2020-10-23	105.73999786376953	107.81999969482422	103.44999694824219	106.12000274658203	102.07780456542969	1456000
67	2020-10-26	104.83000183105469	105.0	101.66000366210938	103.2699966430664	99.33635711669922	712700
68	2020-10-27	102.36000061035156	102.5	99.2300033569336	99.30000305175781	95.517578125	752500
69	2020-10-28	97.25	99.02999877929688	96.58000183105469	96.77999877929688	93.09356689453125	995900
70	2020-10-29	96.0	100.12999725341797	94.66999816894531	99.54000091552734	95.7484359741211	702300
71	2020-10-30	99.56999969482422	103.66999816894531	99.20999908447266	103.58000183105469	99.63455200195312	1012000
72	2020-11-02	105.0	107.44999694824219	103.05999755859375	106.04000091552734	102.00084686279297	1259100
73	2020-11-03	108.20999908447266	111.12999725341797	107.73999786376953	110.01000213623047	105.81963348388672	1704900
74	2020-11-04	106.76000213623047	106.86000061035156	98.37000274658203	98.43000030517578	94.68072509765625	2235100
75	2020-11-05	99.0	104.26000213623047	98.08000183105469	103.55999755859375	99.61531066894531	1104600
76	2020-11-06	103.83000183105469	104.5999984741211	98.1500015258789	99.05999755859375	95.2867202758789	828700
77	2020-11-09	110.63999938964844	125.37999725341797	110.63999938964844	123.91999816894531	119.19977569580078	3062500
78	2020-11-10	122.87000274658203	126.18000030517578	121.41999816894531	123.91999816894531	119.19977569580078	2048000
79	2020-11-11	124.5	124.5199966430664	117.19999694824219	118.30000305175781	113.79386138916016	1092300
80	2020-11-12	116.01000213623047	117.36000061035156	113.5	115.12999725341797	110.7446060180664	1279900
81	2020-11-13	116.31999969482422	120.0	116.31999969482422	118.83000183105469	114.30366516113281	1044000
82	2020-11-16	125.01000213623047	126.9800033569336	123.22000122070312	126.91999816894531	122.08551025390625	1354200
83	2020-11-17	123.76000213623047	125.77999877929688	121.75	124.97000122070312	120.20978546142578	976200
84	2020-11-18	125.63999938964844	127.45999908447266	121.87999725341797	121.88999938964844	117.24710845947266	1019600
85	2020-11-19	120.87999725341797	120.87999725341797	117.87999725341797	120.45999908447266	115.87158203125	1065600
86	2020-11-20	119.63999938964844	120.11000061035156	117.18000030517578	118.08999633789062	113.59184265136719	1046100
87	2020-11-23	120.5199966430664	121.04000091552734	118.5199966430664	118.83999633789062	114.31328582763672	968900
88	2020-11-24	121.87999725341797	124.56999969482422	121.05999755859375	123.66999816894531	118.95930480957031	1747100
89	2020-11-25	122.37999725341797	122.98999786376953	120.55999755859375	122.30000305175781	117.64149475097656	1490300
90	2020-11-27	121.94000244140625	123.3499984741211	120.0199966430664	120.9800033569336	116.37177276611328	539400
91	2020-11-30	119.5	121.19000244140625	116.29000091552734	116.48999786376953	113.08096313476562	1832200
92	2020-12-01	120.20999908447266	121.6500015258789	119.47000122070312	120.88999938964844	117.35221099853516	1457000
93	2020-12-02	120.0	123.58999633789062	118.54000091552734	123.01000213623047	119.41016387939453	1055400
94	2020-12-03	123.1500015258789	126.16999816894531	120.62999725341797	124.83000183105469	121.17691802978516	1058600
95	2020-12-04	126.80999755859375	128.0800018310547	124.70999908447266	128.02000427246094	124.2735595703125	1304100
96	2020-12-07	126.72000122070312	128.1199951171875	125.88999938964844	127.19999694824219	123.47755432128906	622500
97	2020-12-08	125.44000244140625	128.2899932861328	124.5199966430664	126.1500015258789	122.45828247070312	622500
98	2020-12-09	127.69000244140625	129.97000122070312	126.61000061035156	128.13999938964844	124.39004516601562	751200
99	2020-12-10	126.4000015258789	128.89999389648438	126.0199966430664	127.9800033569336	124.23472595214844	611600
100	2020-12-11	125.77999877929688	127.20999908447266	124.44000244140625	125.83999633789062	122.15734100341797	690700
101	2020-12-14	128.4199981689453	128.49000549316406	123.83000183105469	124.76000213623047	121.10895538330078	648700
102	2020-12-15	126.41000366210938	127.16000366210938	124.13999938964844	126.66000366210938	122.95335388183594	687900
103	2020-12-16	126.80999755859375	127.25	124.48999786376953	126.98999786376953	123.27368927001953	954000
104	2020-12-17	126.62000274658203	127.5	124.58999633789062	125.83000183105469	122.14765930175781	911700
105	2020-12-18	125.93000030517578	126.44999694824219	122.58999633789062	123.7300033569336	120.10910034179688	1872300
106	2020-12-21	123.22000122070312	124.33000183105469	119.88999938964844	124.04000091552734	120.4100341796875	1389200
107	2020-12-22	124.22000122070312	124.80000305175781	121.05999755859375	121.13999938964844	117.59490203857422	925300
108	2020-12-23	122.13999938964844	125.88999938964844	122.13999938964844	125.61000061035156	121.93408203125	576600
109	2020-12-24	125.62999725341797	125.62999725341797	123.33000183105469	124.95999908447266	121.30310821533203	243400
110	2020-12-28	125.87999725341797	127.37000274658203	124.5999984741211	125.69999694824219	122.02144622802734	347800
111	2020-12-29	125.54000091552734	125.81999969482422	123.5	123.80999755859375	120.18675231933594	477400
112	2020-12-30	123.77999877929688	126.0999984741211	123.77999877929688	125.63999938964844	121.96320343017578	516000
113	2020-12-31	125.86000061035156	127.62000274658203	124.54000091552734	127.30000305175781	123.57463073730469	531200
114	2021-01-04	128.6300048828125	129.58999633789062	125.44999694824219	126.81999969482422	123.10867309570312	936400
115	2021-01-05	126.23999786376953	129.39999389648438	125.5	128.49000549316406	124.72980499267578	767800
116	2021-01-06	132.9199981689453	140.7100067138672	132.77999877929688	139.80999755859375	135.71852111816406	1386900
117	2021-01-07	145.10000610351562	149.1300048828125	142.27000427246094	147.5500030517578	143.23202514648438	1597800
118	2021-01-08	146.32000732421875	147.0500030517578	141.36000061035156	144.24000549316406	140.01889038085938	915700
119	2021-01-11	142.19000244140625	146.9499969482422	141.4499969482422	146.6999969482422	142.40687561035156	635100
120	2021-01-12	147.8000030517578	151.0	146.47999572753906	149.64999389648438	145.27056884765625	1041100
121	2021-01-13	148.27999877929688	149.57000732421875	144.8000030517578	146.7100067138672	142.41661071777344	1059700
122	2021-01-14	148.22999572753906	150.47000122070312	147.50999450683594	149.36000061035156	144.98904418945312	628700
123	2021-01-15	146.38999938964844	147.6199951171875	143.8800048828125	144.77000427246094	140.5333709716797	653500
124	2021-01-19	145.3699951171875	146.82000732421875	144.44000244140625	146.1999969482422	141.92152404785156	883200
125	2021-01-20	145.60000610351562	146.30999755859375	142.88999938964844	143.72999572753906	139.5238037109375	760100
126	2021-01-21	142.69000244140625	145.99000549316406	140.72999572753906	144.50999450683594	140.28099060058594	1020800
127	2021-01-22	142.8300018310547	144.8300018310547	141.4600067138672	143.16000366210938	138.97048950195312	802600
128	2021-01-25	140.63999938964844	141.36000061035156	136.57000732421875	140.0399932861328	135.94180297851562	1086500
129	2021-01-26	141.25	141.72999572753906	137.1300048828125	137.24000549316406	133.22373962402344	644900
130	2021-01-27	134.49000549316406	135.11000061035156	132.1699981689453	132.8300018310547	128.9427947998047	1238900
131	2021-01-28	135.74000549316406	138.22000122070312	133.27999877929688	137.35000610351562	133.3305206298828	888500
132	2021-01-29	136.60000610351562	137.41000366210938	131.75	132.47000122070312	128.5933380126953	835000
133	2021-02-01	133.49000549316406	133.99000549316406	131.2899932861328	132.9499969482422	129.05926513671875	592600
134	2021-02-02	135.14999389648438	137.6300048828125	133.66000366210938	136.0800018310547	132.09768676757812	554500
135	2021-02-03	135.57000732421875	137.5800018310547	134.82000732421875	137.3800048828125	133.35964965820312	678500
136	2021-02-04	138.25999450683594	142.4499969482422	137.92999267578125	141.0	136.87368774414062	757700
137	2021-02-05	142.5500030517578	142.5800018310547	139.9499969482422	140.39999389648438	136.29124450683594	540500
138	2021-02-08	140.75	143.8000030517578	140.2899932861328	142.89999389648438	138.7180938720703	525700
139	2021-02-09	142.89999389648438	143.66000366210938	141.69000244140625	143.05999755859375	138.87342834472656	607700
140	2021-02-10	144.22999572753906	145.58999633789062	142.5800018310547	143.36000061035156	139.1646270751953	560000
141	2021-02-11	142.91000366210938	143.66000366210938	140.35000610351562	142.2100067138672	138.04830932617188	666400
142	2021-02-12	142.02999877929688	143.49000549316406	141.4499969482422	142.22999572753906	138.06771850585938	696100
143	2021-02-16	143.91000366210938	149.60000610351562	143.41000366210938	148.6699981689453	144.31924438476562	764800
144	2021-02-17	148.0	149.72000122070312	146.8800048828125	148.1999969482422	143.8629913330078	582300
145	2021-02-18	146.5	148.17999267578125	145.38999938964844	146.74000549316406	142.44573974609375	561000
146	2021-02-19	147.6999969482422	150.60000610351562	147.6999969482422	149.97000122070312	145.58119201660156	605000
147	2021-02-22	149.4600067138672	156.02000427246094	149.0	155.27000427246094	150.72610473632812	1917200
148	2021-02-23	157.22999572753906	159.8300018310547	153.50999450683594	159.3800048828125	154.7158203125	1706600
149	2021-02-24	160.63999938964844	163.77999877929688	158.91000366210938	162.1300048828125	157.38534545898438	1235900
150	2021-02-25	164.6300048828125	164.72000122070312	156.22999572753906	156.6999969482422	152.11424255371094	945700
151	2021-02-26	154.50999450683594	154.72999572753906	150.24000549316406	150.94000244140625	147.5586395263672	1285000
152	2021-03-01	154.19000244140625	156.4600067138672	153.1199951171875	154.22999572753906	150.77493286132812	888400
153	2021-03-02	155.00999450683594	156.1699981689453	153.38999938964844	154.61000061035156	151.14642333984375	776100
154	2021-03-03	156.16000366210938	159.3000030517578	154.91000366210938	155.8300018310547	152.33909606933594	1238100
155	2021-03-04	155.61000061035156	157.6999969482422	150.1199951171875	152.99000549316406	149.56271362304688	722800
156	2021-03-05	156.7899932861328	158.19000244140625	150.0	156.35000610351562	152.8474578857422	958100
157	2021-03-08	158.85000610351562	161.75	157.16000366210938	159.1699981689453	155.60426330566406	852000
158	2021-03-09	156.11000061035156	156.47999572753906	152.77000427246094	153.02999877929688	149.601806640625	1153600
159	2021-03-10	153.39999389648438	156.6300048828125	153.39999389648438	156.61000061035156	153.10162353515625	844100
160	2021-03-11	154.80999755859375	157.6699981689453	153.8800048828125	155.57000732421875	152.08493041992188	690900
161	2021-03-12	159.10000610351562	160.47000122070312	156.24000549316406	157.55999755859375	154.03033447265625	658600
162	2021-03-15	157.0800018310547	157.50999450683594	153.17999267578125	155.3000030517578	151.8209686279297	928000
163	2021-03-16	153.2899932861328	153.86000061035156	150.7899932861328	152.63999938964844	149.22055053710938	778900
164	2021-03-17	154.5800018310547	155.83999633789062	151.22999572753906	152.83999633789062	149.41607666015625	957000
165	2021-03-18	155.25	161.0800018310547	153.92999267578125	155.3800048828125	151.89918518066406	1321600
166	2021-03-19	153.25	154.8300018310547	150.6699981689453	152.07000732421875	148.663330078125	3083900
167	2021-03-22	151.0500030517578	151.69000244140625	146.91000366210938	149.4199981689453	146.0726776123047	1008800
168	2021-03-23	147.66000366210938	149.60000610351562	145.7899932861328	146.57000732421875	143.2865447998047	874800
169	2021-03-24	148.9600067138672	151.9499969482422	147.6300048828125	147.77000427246094	144.45965576171875	1015200
170	2021-03-25	147.6999969482422	153.08999633789062	145.57000732421875	152.57000732421875	149.15213012695312	619800
171	2021-03-26	154.77999877929688	155.91000366210938	153.0	155.13999938964844	151.66453552246094	810400
172	2021-03-29	152.97999572753906	153.82000732421875	148.72000122070312	150.52999877929688	147.15782165527344	764100
173	2021-03-30	151.9600067138672	154.55999755859375	150.75	153.8699951171875	150.42298889160156	741400
174	2021-03-31	153.30999755859375	154.19000244140625	151.5800018310547	151.61000061035156	148.21363830566406	1280800
175	2021-04-01	151.2100067138672	153.17999267578125	150.5	153.1699981689453	149.73866271972656	995200
176	2021-04-05	154.8699951171875	155.30999755859375	152.60000610351562	153.2100067138672	149.7777862548828	888500
177	2021-04-06	153.02999877929688	153.42999267578125	150.49000549316406	153.02000427246094	149.59205627441406	872200
178	2021-04-07	154.24000549316406	154.80999755859375	152.67999267578125	154.19000244140625	150.73582458496094	577100
179	2021-04-08	152.75999450683594	153.99000549316406	150.85000610351562	152.86000061035156	149.43563842773438	1174200
180	2021-04-09	154.42999267578125	155.63999938964844	152.6699981689453	153.6300048828125	150.18836975097656	1088900
181	2021-04-12	154.24000549316406	156.83999633789062	153.64999389648438	156.22000122070312	152.72035217285156	1022700
182	2021-04-13	154.7899932861328	155.36000061035156	152.8800048828125	154.52000427246094	151.05844116210938	1081800
183	2021-04-14	154.0800018310547	157.22000122070312	153.9499969482422	155.57000732421875	152.08493041992188	829200
184	2021-04-15	155.07000732421875	155.58999633789062	151.02999877929688	153.88999938964844	150.44253540039062	1316400
185	2021-04-16	156.4499969482422	157.00999450683594	152.9600067138672	153.86000061035156	150.41322326660156	1136900
186	2021-04-19	153.86000061035156	156.0800018310547	152.35000610351562	154.97999572753906	151.50811767578125	1541200
187	2021-04-20	153.2100067138672	154.39999389648438	149.61000061035156	149.6699981689453	146.3170928955078	1261200
188	2021-04-21	149.11000061035156	153.1300048828125	147.80999755859375	152.99000549316406	149.56271362304688	845300
189	2021-04-22	152.97000122070312	152.97000122070312	149.0	149.08999633789062	145.7500762939453	1001400
190	2021-04-23	148.9199981689453	153.88999938964844	148.1300048828125	153.1199951171875	149.68980407714844	1076100
191	2021-04-26	154.69000244140625	155.97999572753906	153.85000610351562	155.64999389648438	152.1631317138672	717700
192	2021-04-27	155.66000366210938	156.8300018310547	154.2899932861328	156.77999877929688	153.26780700683594	838600
193	2021-04-28	157.83999633789062	158.97000122070312	155.7100067138672	156.41000366210938	152.90609741210938	735500
194	2021-04-29	158.6300048828125	160.8699951171875	158.42999267578125	160.22000122070312	156.63075256347656	703600
195	2021-04-30	158.67999267578125	160.1699981689453	157.10000610351562	157.69000244140625	154.1574249267578	774200
196	2021-05-03	159.3000030517578	159.41000366210938	156.38999938964844	157.5	153.9716796875	542900
197	2021-05-04	156.4600067138672	159.91000366210938	154.9499969482422	159.89999389648438	156.31790161132812	787200
198	2021-05-05	160.0	161.67999267578125	157.9499969482422	160.74000549316406	157.13909912109375	851400
199	2021-05-06	161.4499969482422	162.55999755859375	158.88999938964844	162.5399932861328	158.89877319335938	647100
200	2021-05-07	159.55999755859375	163.47999572753906	158.6699981689453	163.14999389648438	159.49510192871094	796500
201	2021-05-10	164.60000610351562	166.41000366210938	162.83999633789062	162.8699951171875	159.22137451171875	934100
202	2021-05-11	161.83999633789062	165.6699981689453	161.0800018310547	162.0	158.37088012695312	1013900
203	2021-05-12	164.30999755859375	165.19000244140625	157.74000549316406	158.1199951171875	154.57778930664062	802600
204	2021-05-13	157.2899932861328	165.25	157.2899932861328	164.67999267578125	160.99082946777344	1120100
205	2021-05-14	164.80999755859375	167.25	164.36000061035156	166.82000732421875	163.08290100097656	787900
206	2021-05-17	166.0	167.57000732421875	165.0500030517578	167.27000427246094	163.52281188964844	656100
207	2021-05-18	166.52000427246094	168.27000427246094	164.1999969482422	164.24000549316406	160.56069946289062	635000
208	2021-05-19	162.69000244140625	162.69000244140625	159.11000061035156	162.1999969482422	158.56639099121094	1016300
209	2021-05-20	162.27000427246094	163.0399932861328	159.6999969482422	160.72999572753906	157.1293182373047	677300
210	2021-05-21	161.75999450683594	163.38999938964844	160.97999572753906	162.4499969482422	158.810791015625	525100
211	2021-05-24	162.8800048828125	162.8800048828125	160.5800018310547	161.5800018310547	157.96029663085938	585800
212	2021-05-25	161.4499969482422	162.86000061035156	156.8000030517578	157.27000427246094	153.74684143066406	848700
213	2021-05-26	158.39999389648438	158.66000366210938	156.77999877929688	157.6999969482422	154.16720581054688	772200
214	2021-05-27	161.0800018310547	161.75	159.42999267578125	160.27999877929688	156.68939208984375	1552600
215	2021-05-28	159.3699951171875	161.22000122070312	157.9499969482422	160.69000244140625	158.17578125	728700
216	2021-06-01	162.19000244140625	163.35000610351562	161.27000427246094	162.07000732421875	159.53419494628906	735200
217	2021-06-02	162.0	163.47999572753906	160.0	162.5	159.95745849609375	824200
218	2021-06-03	162.22999572753906	164.38999938964844	161.6999969482422	163.00999450683594	160.45947265625	678700
219	2021-06-04	162.60000610351562	162.75999450683594	159.89999389648438	161.27000427246094	158.7467041015625	515400
220	2021-06-07	161.85000610351562	161.85000610351562	158.75	159.72000122070312	157.220947265625	564900
221	2021-06-08	158.27999877929688	161.16000366210938	156.6199951171875	160.44000244140625	157.92970275878906	738400
222	2021-06-09	158.97000122070312	159.14999389648438	157.00999450683594	157.66000366210938	155.1931915283203	626500
223	2021-06-10	160.1199951171875	160.1199951171875	153.6300048828125	153.88999938964844	151.482177734375	1198900
224	2021-06-11	154.5500030517578	155.86000061035156	154.1300048828125	155.13999938964844	152.71261596679688	575600
225	2021-06-14	155.08999633789062	155.3699951171875	151.50999450683594	152.55999755859375	150.1729736328125	617100
226	2021-06-15	152.72999572753906	155.4499969482422	151.67999267578125	154.3300018310547	151.915283203125	567300
227	2021-06-16	153.1199951171875	156.86000061035156	151.39999389648438	155.58999633789062	153.15557861328125	841400
228	2021-06-17	157.17999267578125	157.17999267578125	148.14999389648438	148.4600067138672	146.13714599609375	1405600
229	2021-06-18	145.0800018310547	147.14999389648438	142.5500030517578	142.97999572753906	140.7428741455078	1919400
230	2021-06-21	144.72000122070312	148.0800018310547	144.47000122070312	147.64999389648438	145.33981323242188	999300
231	2021-06-22	147.3300018310547	148.13999938964844	146.02000427246094	147.1300048828125	144.82794189453125	601000
232	2021-06-23	147.10000610351562	148.0500030517578	146.3699951171875	146.6199951171875	144.325927734375	657200
233	2021-06-24	147.49000549316406	148.61000061035156	145.66000366210938	147.85000610351562	145.5366973876953	1084500
234	2021-06-25	148.55999755859375	152.52999877929688	147.89999389648438	151.3300018310547	148.96221923828125	1192700
235	2021-06-28	150.58999633789062	150.69000244140625	146.17999267578125	147.00999450683594	144.70982360839844	894600
236	2021-06-29	148.35000610351562	149.27999877929688	145.3000030517578	145.85000610351562	143.56797790527344	661500
237	2021-06-30	145.3300018310547	146.6199951171875	144.8000030517578	145.30999755859375	143.0364227294922	1025100
238	2021-07-01	147.0800018310547	147.6300048828125	145.89999389648438	147.27999877929688	144.97560119628906	977900
239	2021-07-02	147.4600067138672	147.86000061035156	145.50999450683594	145.92999267578125	143.64671325683594	715400
240	2021-07-06	144.75999450683594	144.97999572753906	140.52000427246094	141.58999633789062	139.3746337890625	1013500
241	2021-07-07	140.22999572753906	142.8000030517578	140.0800018310547	141.5	139.28604125976562	964000
242	2021-07-08	138.7100067138672	139.9499969482422	136.8300018310547	137.5500030517578	135.39784240722656	916100
243	2021-07-09	140.4199981689453	142.5399932861328	139.19000244140625	142.3300018310547	140.10305786132812	1134000
244	2021-07-12	140.57000732421875	144.22999572753906	139.25	143.17999267578125	140.9397430419922	772300
245	2021-07-13	143.08999633789062	143.08999633789062	139.9499969482422	141.1699981689453	138.96119689941406	698300
246	2021-07-14	141.44000244140625	142.92999267578125	137.91000366210938	140.0500030517578	137.8587188720703	798300
247	2021-07-15	138.22000122070312	142.0	137.52999877929688	141.19000244140625	138.98089599609375	868100
248	2021-07-16	141.88999938964844	141.88999938964844	136.39999389648438	136.82000732421875	134.6792755126953	934600
249	2021-07-19	133.5	134.94000244140625	130.22000122070312	131.1999969482422	129.14718627929688	1098000
250	2021-07-20	130.63999938964844	137.17999267578125	130.3300018310547	135.0399932861328	132.92710876464844	1013000
251	2021-07-21	131.0500030517578	134.92999267578125	130.0	133.0500030517578	130.96824645996094	1691600
252	2021-07-22	132.00999450683594	132.7899932861328	128.47999572753906	128.99000549316406	126.9717788696289	1333800
253	2021-07-23	130.4199981689453	131.77999877929688	128.4600067138672	129.3300018310547	127.30645751953125	1020700
254	2021-07-26	129.85000610351562	132.57000732421875	129.7100067138672	132.25	130.18077087402344	1157100
255	2021-07-27	131.0	135.2100067138672	130.11000061035156	133.9600067138672	131.864013671875	1311700
256	2021-07-28	134.47000122070312	136.00999450683594	132.3300018310547	134.4600067138672	132.35618591308594	1024800
257	2021-07-29	136.25	137.1199951171875	134.10000610351562	135.22999572753906	133.1141357421875	1040400
258	2021-07-30	135.08999633789062	136.6300048828125	133.13999938964844	133.85000610351562	131.75572204589844	905400
259	2021-08-02	134.47000122070312	137.75	133.2899932861328	133.36000061035156	131.27340698242188	835000
260	2021-08-03	134.3800048828125	136.91000366210938	131.2899932861328	136.24000549316406	134.10833740234375	792700
261	2021-08-04	134.02999877929688	135.89999389648438	132.99000549316406	133.02999877929688	130.94854736328125	765400
262	2021-08-05	134.33999633789062	134.89999389648438	132.9199981689453	134.3800048828125	132.27745056152344	739600
263	2021-08-06	137.1199951171875	139.8000030517578	135.9499969482422	137.97999572753906	135.82110595703125	958400
264	2021-08-09	137.0500030517578	140.19000244140625	135.97000122070312	138.49000549316406	136.32313537597656	775400
265	2021-08-10	138.05999755859375	141.1300048828125	137.5500030517578	140.00999450683594	137.8193359375	586100
266	2021-08-11	139.9199981689453	142.67999267578125	139.32000732421875	142.64999389648438	140.41802978515625	1089300
267	2021-08-12	142.94000244140625	143.22000122070312	140.74000549316406	141.6300048828125	139.41400146484375	543900
268	2021-08-13	141.5800018310547	142.22999572753906	139.52999877929688	139.94000244140625	137.7504425048828	441400
269	2021-08-16	138.97999572753906	139.97999572753906	137.0	139.0800018310547	136.90390014648438	546700
270	2021-08-17	137.77000427246094	139.33999633789062	136.44000244140625	138.10000610351562	135.93923950195312	635100
271	2021-08-18	137.22999572753906	139.22000122070312	136.3000030517578	136.77999877929688	134.63987731933594	595500
272	2021-08-19	134.7100067138672	136.1199951171875	133.11000061035156	134.66000366210938	132.55307006835938	982300
273	2021-08-20	134.30999755859375	135.74000549316406	133.47999572753906	135.6999969482422	133.5767822265625	835400
274	2021-08-23	136.8300018310547	137.9499969482422	136.22999572753906	136.9199981689453	134.77769470214844	534400
275	2021-08-24	136.85000610351562	139.05999755859375	136.61000061035156	138.7899932861328	136.61843872070312	841600
276	2021-08-25	139.82000732421875	142.5399932861328	138.66000366210938	141.6199951171875	139.40414428710938	1470100
277	2021-08-26	142.2899932861328	142.2899932861328	139.55999755859375	139.75999450683594	137.57325744628906	631600
278	2021-08-27	140.07000732421875	142.52999877929688	139.83999633789062	142.17999267578125	139.95538330078125	477000
279	2021-08-30	142.1199951171875	142.25	138.6699981689453	138.97000122070312	136.79562377929688	787400
280	2021-08-31	138.08999633789062	140.74000549316406	138.08999633789062	140.00999450683594	138.91893005371094	1218400
281	2021-09-01	140.30999755859375	140.7100067138672	137.86000061035156	139.22000122070312	138.13510131835938	1124900
282	2021-09-02	138.8800048828125	140.27999877929688	138.3699951171875	139.27999877929688	138.1946258544922	1835700
283	2021-09-03	139.85000610351562	140.27999877929688	137.75	138.9600067138672	137.87713623046875	660700
284	2021-09-07	139.05999755859375	141.0	138.3000030517578	138.4199981689453	137.34132385253906	770800
285	2021-09-08	137.82000732421875	138.7100067138672	136.5	137.25999450683594	136.19036865234375	653600
286	2021-09-09	136.9199981689453	139.3699951171875	136.44000244140625	137.9499969482422	136.875	767900
287	2021-09-10	139.11000061035156	139.11000061035156	135.67999267578125	135.75999450683594	134.70205688476562	584100
288	2021-09-13	137.47999572753906	139.02000427246094	136.52000427246094	137.4499969482422	136.37889099121094	894900
289	2021-09-14	137.16000366210938	138.1199951171875	132.75999450683594	133.6699981689453	132.6283416748047	999000
290	2021-09-15	134.05999755859375	138.14999389648438	133.67999267578125	137.25999450683594	136.19036865234375	830800
291	2021-09-16	138.07000732421875	139.22000122070312	136.08999633789062	137.50999450683594	136.43841552734375	818000
292	2021-09-17	137.00999450683594	138.94000244140625	137.00999450683594	137.5500030517578	136.47811889648438	1694000
293	2021-09-20	134.00999450683594	134.17999267578125	131.4199981689453	133.94000244140625	132.896240234375	852600
294	2021-09-21	134.44000244140625	135.22000122070312	132.4499969482422	133.38999938964844	132.35052490234375	548400
295	2021-09-22	135.32000732421875	137.82000732421875	134.6699981689453	136.5	135.43629455566406	738300
296	2021-09-23	138.44000244140625	143.33999633789062	138.00999450683594	141.9499969482422	140.8438262939453	858300
297	2021-09-24	142.19000244140625	144.24000549316406	141.63999938964844	143.25999450683594	142.14361572265625	668000
298	2021-09-27	146.50999450683594	152.83999633789062	145.2899932861328	151.22999572753906	150.05149841308594	1572700
299	2021-09-28	152.5	152.72999572753906	150.02000427246094	151.1300048828125	149.95228576660156	1394900
300	2021-09-29	151.5500030517578	154.0500030517578	150.1300048828125	152.99000549316406	151.7978057861328	810900
301	2021-09-30	154.25999450683594	154.7100067138672	149.22000122070312	149.33999633789062	148.17623901367188	1453000
302	2021-10-01	152.32000732421875	154.17999267578125	149.94000244140625	152.8000030517578	151.60928344726562	955600
303	2021-10-04	153.42999267578125	155.75999450683594	152.57000732421875	153.64999389648438	152.45263671875	1151600
304	2021-10-05	155.4199981689453	156.60000610351562	153.63999938964844	153.80999755859375	152.6114044189453	987600
305	2021-10-06	152.49000549316406	152.63999938964844	148.75999450683594	152.24000549316406	151.05364990234375	993100
306	2021-10-07	153.74000549316406	155.02000427246094	152.75	153.69000244140625	152.49234008789062	583600
307	2021-10-08	153.0	155.25999450683594	152.64999389648438	153.74000549316406	152.5419464111328	783100
308	2021-10-11	154.64999389648438	155.24000549316406	151.30999755859375	151.47999572753906	150.299560546875	722300
309	2021-10-12	150.8000030517578	152.0	149.94000244140625	150.69000244140625	149.51571655273438	620500
310	2021-10-13	149.6199951171875	150.30999755859375	145.72000122070312	149.22999572753906	148.0670928955078	816700
311	2021-10-14	150.63999938964844	151.11000061035156	149.0399932861328	151.02000427246094	149.84315490722656	961900
312	2021-10-15	152.88999938964844	153.25	150.08999633789062	151.1300048828125	149.95228576660156	659300
313	2021-10-18	150.4499969482422	152.52000427246094	150.0	150.83999633789062	149.66455078125	564300
314	2021-10-19	151.3699951171875	151.63999938964844	149.66000366210938	151.63999938964844	150.45831298828125	975500
315	2021-10-20	151.63999938964844	160.6199951171875	151.2100067138672	160.41000366210938	159.15997314453125	1314700
316	2021-10-21	160.05999755859375	160.63999938964844	156.25999450683594	159.75999450683594	158.51502990722656	1577600
317	2021-10-22	159.9499969482422	162.5399932861328	158.3800048828125	159.8800048828125	158.6341094970703	997600
318	2021-10-25	160.67999267578125	160.67999267578125	158.10000610351562	159.0	157.76095581054688	849700
319	2021-10-26	158.9199981689453	158.9199981689453	155.10000610351562	155.3800048828125	154.16917419433594	1074000
320	2021-10-27	154.3300018310547	154.36000061035156	148.80999755859375	149.11000061035156	147.94802856445312	1442900
321	2021-10-28	149.27000427246094	149.7100067138672	147.44000244140625	148.07000732421875	146.9161376953125	1232600
322	2021-10-29	148.3699951171875	148.89999389648438	146.4199981689453	147.1199951171875	145.97352600097656	1280400
323	2021-11-01	149.02999877929688	152.94000244140625	148.52000427246094	152.7100067138672	151.51998901367188	922600
324	2021-11-02	152.32000732421875	154.80999755859375	151.39999389648438	153.82000732421875	152.621337890625	1059600
325	2021-11-03	153.17999267578125	160.19000244140625	152.83999633789062	159.3300018310547	158.08839416503906	1222800
326	2021-11-04	158.57000732421875	158.66000366210938	152.67999267578125	154.1699981689453	152.96859741210938	960800
327	2021-11-05	155.8300018310547	157.2899932861328	154.1300048828125	155.08999633789062	153.8814239501953	735300
328	2021-11-08	156.02000427246094	157.2899932861328	155.25	156.58999633789062	155.36973571777344	845900
329	2021-11-09	155.1999969482422	155.89999389648438	153.4199981689453	154.61000061035156	153.40516662597656	659200
330	2021-11-10	155.64999389648438	157.14999389648438	154.57000732421875	156.38999938964844	155.17129516601562	748100
331	2021-11-11	156.19000244140625	159.9199981689453	155.77999877929688	159.22000122070312	157.979248046875	815300
332	2021-11-12	159.3300018310547	160.82000732421875	157.85000610351562	159.8699951171875	158.62417602539062	1067000
333	2021-11-15	160.36000061035156	162.25999450683594	159.67999267578125	160.2100067138672	158.96153259277344	899000
334	2021-11-16	160.55999755859375	161.61000061035156	159.22000122070312	160.4199981689453	159.16989135742188	853600
335	2021-11-17	160.32000732421875	161.52000427246094	158.63999938964844	161.1699981689453	159.91404724121094	916400
336	2021-11-18	162.22999572753906	162.69000244140625	159.13999938964844	159.4199981689453	158.1776885986328	1160600
337	2021-11-19	157.27000427246094	159.0500030517578	154.50999450683594	157.3699951171875	156.14366149902344	913800
338	2021-11-22	160.3300018310547	163.14999389648438	159.17999267578125	161.3699951171875	160.11248779296875	806800
339	2021-11-23	162.4199981689453	163.25999450683594	161.4199981689453	161.85000610351562	160.58876037597656	946400
340	2021-11-24	161.4499969482422	163.14999389648438	160.0500030517578	161.47000122070312	160.2117156982422	576900
341	2021-11-26	154.86000061035156	155.14999389648438	151.16000366210938	153.99000549316406	152.79000854492188	956700
342	2021-11-29	155.2100067138672	155.91000366210938	150.77000427246094	152.16000366210938	152.16000366210938	1053300
343	2021-11-30	149.7899932861328	149.99000549316406	145.92999267578125	146.61000061035156	146.61000061035156	1277300
344	2021-12-01	150.0399932861328	152.0500030517578	143.94000244140625	144.0399932861328	144.0399932861328	1107200
345	2021-12-02	145.91000366210938	152.16000366210938	143.97999572753906	150.72000122070312	150.72000122070312	1117300
346	2021-12-03	150.55999755859375	150.89999389648438	145.7899932861328	146.9600067138672	146.9600067138672	901300