Volt/voltron/data/MTCH.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	89.98999786376953	91.80000305175781	87.55999755859375	90.36000061035156	90.36000061035156	2607300
3	2020-07-27	91.69000244140625	93.77999877929688	91.0	91.7699966430664	91.7699966430664	4018100
4	2020-07-28	91.51000213623047	101.9000015258789	91.51000213623047	98.44000244140625	98.44000244140625	7953500
5	2020-07-29	100.0	103.5	99.0	102.79000091552734	102.79000091552734	4459400
6	2020-07-30	101.98999786376953	104.33000183105469	100.58000183105469	102.3499984741211	102.3499984741211	3173300
7	2020-07-31	103.62999725341797	103.97000122070312	101.5469970703125	102.69999694824219	102.69999694824219	3006600
8	2020-08-03	103.77999877929688	110.86000061035156	103.06500244140625	110.40499877929688	110.40499877929688	4924600
9	2020-08-04	110.19999694824219	110.47000122070312	105.98999786376953	107.56999969482422	107.56999969482422	3174800
10	2020-08-05	119.0	123.0	115.30999755859375	120.70999908447266	120.70999908447266	6655200
11	2020-08-06	117.7300033569336	118.00499725341797	113.87999725341797	113.97000122070312	113.97000122070312	4489600
12	2020-08-07	114.44000244140625	116.25	113.02999877929688	115.87999725341797	115.87999725341797	2266800
13	2020-08-10	117.01000213623047	119.48999786376953	112.69000244140625	115.6500015258789	115.6500015258789	4572400
14	2020-08-11	115.37999725341797	118.38999938964844	114.87000274658203	115.5	115.5	2575300
15	2020-08-12	115.8499984741211	118.0	115.41999816894531	115.91999816894531	115.91999816894531	2197700
16	2020-08-13	118.25	118.25	116.69000244140625	117.44000244140625	117.44000244140625	2065400
17	2020-08-14	118.0	121.44000244140625	117.6500015258789	118.80000305175781	118.80000305175781	2219700
18	2020-08-17	118.80000305175781	119.79000091552734	113.55999755859375	114.1050033569336	114.1050033569336	4508000
19	2020-08-18	114.54000091552734	116.45999908447266	114.0999984741211	115.20999908447266	115.20999908447266	4318500
20	2020-08-19	114.81999969482422	118.46499633789062	113.94000244140625	114.1500015258789	114.1500015258789	4237500
21	2020-08-20	113.98999786376953	115.52999877929688	112.16000366210938	113.08000183105469	113.08000183105469	1695100
22	2020-08-21	113.54000091552734	114.69999694824219	112.40499877929688	112.55000305175781	112.55000305175781	2096400
23	2020-08-24	113.63999938964844	114.96299743652344	111.01000213623047	111.9000015258789	111.9000015258789	1650400
24	2020-08-25	110.77999877929688	112.5199966430664	109.55999755859375	112.27999877929688	112.27999877929688	1808400
25	2020-08-26	113.19999694824219	114.08000183105469	110.94999694824219	112.52999877929688	112.52999877929688	1651600
26	2020-08-27	112.44999694824219	113.2699966430664	111.33999633789062	111.52999877929688	111.52999877929688	2005900
27	2020-08-28	112.18000030517578	113.55999755859375	109.87000274658203	111.5	111.5	1343300
28	2020-08-31	111.48999786376953	112.25	110.44000244140625	111.68000030517578	111.68000030517578	2619500
29	2020-09-01	110.87000274658203	115.25	110.87000274658203	113.41000366210938	113.41000366210938	2799800
30	2020-09-02	114.69999694824219	117.62000274658203	112.87999725341797	117.48999786376953	117.48999786376953	3026700
31	2020-09-03	114.2300033569336	114.81999969482422	108.80999755859375	110.54000091552734	110.54000091552734	2414800
32	2020-09-04	108.51000213623047	110.94999694824219	102.08000183105469	105.94000244140625	105.94000244140625	3004000
33	2020-09-08	102.00499725341797	105.54499816894531	100.25	102.05999755859375	102.05999755859375	3918400
34	2020-09-09	104.48999786376953	106.6709976196289	102.12999725341797	105.55999755859375	105.55999755859375	2711100
35	2020-09-10	106.29000091552734	108.37000274658203	104.16999816894531	105.45999908447266	105.45999908447266	2005400
36	2020-09-11	106.86000061035156	106.86000061035156	101.6500015258789	103.6500015258789	103.6500015258789	2302400
37	2020-09-14	105.73999786376953	109.2699966430664	105.73999786376953	108.26000213623047	108.26000213623047	3473700
38	2020-09-15	109.94999694824219	111.66000366210938	108.70999908447266	110.9800033569336	110.9800033569336	2459900
39	2020-09-16	110.75	111.3949966430664	107.79000091552734	108.30000305175781	108.30000305175781	4088500
40	2020-09-17	107.94999694824219	108.45899963378906	105.6500015258789	107.55999755859375	107.55999755859375	2669000
41	2020-09-18	107.73999786376953	109.7699966430664	105.36000061035156	108.41000366210938	108.41000366210938	6138400
42	2020-09-21	106.08000183105469	107.25	104.20500183105469	106.8499984741211	106.8499984741211	2832300
43	2020-09-22	108.37999725341797	108.79000091552734	105.45999908447266	106.51000213623047	106.51000213623047	2665700
44	2020-09-23	106.94000244140625	107.25499725341797	102.41000366210938	102.88999938964844	102.88999938964844	2350200
45	2020-09-24	101.0199966430664	105.12999725341797	100.61000061035156	103.43000030517578	103.43000030517578	1661600
46	2020-09-25	103.58000183105469	107.52200317382812	102.7699966430664	105.75	105.75	1851700
47	2020-09-28	107.1500015258789	109.83999633789062	106.7750015258789	108.58999633789062	108.58999633789062	2435300
48	2020-09-29	108.22000122070312	109.37999725341797	106.62999725341797	109.12000274658203	109.12000274658203	3348000
49	2020-09-30	108.43000030517578	111.79000091552734	108.43000030517578	110.6500015258789	110.6500015258789	2413600
50	2020-10-01	112.2300033569336	116.58000183105469	111.12999725341797	116.20999908447266	116.20999908447266	2833600
51	2020-10-02	113.12999725341797	115.9000015258789	111.62999725341797	111.94000244140625	111.94000244140625	1664000
52	2020-10-05	112.98999786376953	115.1500015258789	111.68000030517578	114.05000305175781	114.05000305175781	1721600
53	2020-10-06	113.94000244140625	115.81999969482422	112.79000091552734	114.20999908447266	114.20999908447266	1685900
54	2020-10-07	114.58999633789062	115.48999786376953	112.125	114.5	114.5	2253900
55	2020-10-08	115.94999694824219	117.48999786376953	113.0999984741211	113.44999694824219	113.44999694824219	2589800
56	2020-10-09	113.63999938964844	114.4000015258789	111.66000366210938	112.37999725341797	112.37999725341797	1696700
57	2020-10-12	112.5	113.94000244140625	108.8499984741211	110.30000305175781	110.30000305175781	2160200
58	2020-10-13	112.0	113.4000015258789	110.38999938964844	111.16000366210938	111.16000366210938	2181600
59	2020-10-14	111.87000274658203	112.50499725341797	109.27999877929688	109.7699966430664	109.7699966430664	1439400
60	2020-10-15	108.19999694824219	112.10399627685547	107.05000305175781	111.16999816894531	111.16999816894531	1754500
61	2020-10-16	112.55999755859375	113.06999969482422	110.41999816894531	112.20999908447266	112.20999908447266	1485600
62	2020-10-19	112.29000091552734	115.6050033569336	111.58999633789062	113.0	113.0	1942000
63	2020-10-20	113.66999816894531	116.56500244140625	113.22000122070312	114.86000061035156	114.86000061035156	1637400
64	2020-10-21	116.25	119.31999969482422	115.58999633789062	118.05999755859375	118.05999755859375	2156300
65	2020-10-22	117.66999816894531	118.11000061035156	114.51300048828125	116.72000122070312	116.72000122070312	1548300
66	2020-10-23	118.06999969482422	120.37999725341797	116.52999877929688	120.30000305175781	120.30000305175781	1197600
67	2020-10-26	118.69000244140625	122.0	117.65299987792969	119.26000213623047	119.26000213623047	1945700
68	2020-10-27	119.41000366210938	127.41999816894531	119.30999755859375	125.77999877929688	125.77999877929688	3451300
69	2020-10-28	123.05000305175781	123.44999694824219	118.12999725341797	118.5199966430664	118.5199966430664	2030400
70	2020-10-29	119.52999877929688	123.69000244140625	119.0	122.12000274658203	122.12000274658203	1622300
71	2020-10-30	121.37000274658203	123.2699966430664	116.23999786376953	116.77999877929688	116.77999877929688	2146500
72	2020-11-02	117.51000213623047	121.3499984741211	116.2300033569336	118.9800033569336	118.9800033569336	2766500
73	2020-11-03	119.33999633789062	123.2300033569336	117.68000030517578	121.62999725341797	121.62999725341797	3386600
74	2020-11-04	124.68000030517578	129.30999755859375	122.27999877929688	128.69000244140625	128.69000244140625	4101800
75	2020-11-05	132.0	138.5	129.13999938964844	134.97000122070312	134.97000122070312	5816700
76	2020-11-06	134.58999633789062	136.2100067138672	130.1999969482422	132.55999755859375	132.55999755859375	2951500
77	2020-11-09	136.63699340820312	141.80499267578125	134.14999389648438	137.22000122070312	137.22000122070312	4233300
78	2020-11-10	137.1300048828125	139.25999450683594	131.27999877929688	132.22000122070312	132.22000122070312	3009600
79	2020-11-11	133.6699981689453	137.36000061035156	133.07000732421875	133.41000366210938	133.41000366210938	1377500
80	2020-11-12	133.05999755859375	135.60000610351562	130.3800048828125	131.25999450683594	131.25999450683594	1472800
81	2020-11-13	131.1199951171875	132.75	129.3800048828125	131.60000610351562	131.60000610351562	1280800
82	2020-11-16	133.75	137.22000122070312	132.01499938964844	134.8300018310547	134.8300018310547	2093000
83	2020-11-17	134.57000732421875	135.17999267578125	130.72000122070312	131.35000610351562	131.35000610351562	2164300
84	2020-11-18	133.75	134.10000610351562	129.61000061035156	131.35000610351562	131.35000610351562	1040800
85	2020-11-19	131.19000244140625	135.15499877929688	130.1999969482422	132.30999755859375	132.30999755859375	1168500
86	2020-11-20	131.9199981689453	135.0	130.3300018310547	130.57000732421875	130.57000732421875	1515500
87	2020-11-23	131.07000732421875	139.07000732421875	131.07000732421875	138.22999572753906	138.22999572753906	2321700
88	2020-11-24	137.64999389648438	138.94000244140625	135.0800018310547	138.6699981689453	138.6699981689453	2019700
89	2020-11-25	139.33999633789062	141.6300048828125	136.8699951171875	139.00999450683594	139.00999450683594	1478500
90	2020-11-27	139.16000366210938	143.08999633789062	137.8800048828125	139.6300048828125	139.6300048828125	931400
91	2020-11-30	139.11000061035156	139.78500366210938	135.30299377441406	139.2100067138672	139.2100067138672	2222200
92	2020-12-01	141.2100067138672	143.82000732421875	140.82000732421875	143.30999755859375	143.30999755859375	2084400
93	2020-12-02	142.10000610351562	142.10000610351562	137.38999938964844	138.92999267578125	138.92999267578125	1582700
94	2020-12-03	138.0800018310547	142.7899932861328	138.0	140.13999938964844	140.13999938964844	1650800
95	2020-12-04	139.72000122070312	146.1300048828125	139.6999969482422	145.38999938964844	145.38999938964844	2359600
96	2020-12-07	144.30999755859375	146.66000366210938	142.8000030517578	146.07000732421875	146.07000732421875	1350400
97	2020-12-08	146.55999755859375	147.39999389648438	144.02999877929688	145.4199981689453	145.4199981689453	1226100
98	2020-12-09	146.6300048828125	148.64500427246094	142.66000366210938	143.52000427246094	143.52000427246094	2018000
99	2020-12-10	143.14999389648438	148.08999633789062	141.63999938964844	147.32000732421875	147.32000732421875	2535500
100	2020-12-11	146.80999755859375	148.5	144.75999450683594	148.11000061035156	148.11000061035156	1933600
101	2020-12-14	149.60000610351562	150.5500030517578	144.64999389648438	144.80999755859375	144.80999755859375	2522100
102	2020-12-15	146.5	151.17999267578125	145.64999389648438	150.83999633789062	150.83999633789062	2478400
103	2020-12-16	152.75	154.89999389648438	151.61000061035156	153.89999389648438	153.89999389648438	2403100
104	2020-12-17	155.0	159.52999877929688	148.38999938964844	148.75	148.75	4123900
105	2020-12-18	150.92999267578125	157.22000122070312	150.0	155.07000732421875	155.07000732421875	10984000
106	2020-12-21	152.25999450683594	155.52999877929688	148.67999267578125	154.14999389648438	154.14999389648438	2188700
107	2020-12-22	153.91000366210938	158.39999389648438	153.2899932861328	156.1199951171875	156.1199951171875	1754100
108	2020-12-23	157.57000732421875	157.57000732421875	153.16000366210938	153.38999938964844	153.38999938964844	1090300
109	2020-12-24	153.0399932861328	154.14999389648438	151.33999633789062	152.0800018310547	152.0800018310547	1111700
110	2020-12-28	153.63999938964844	154.7449951171875	146.80999755859375	150.0800018310547	150.0800018310547	2549100
111	2020-12-29	151.0	151.1999969482422	148.24000549316406	150.22000122070312	150.22000122070312	1425500
112	2020-12-30	152.1999969482422	152.66000366210938	150.3000030517578	152.0	152.0	816600
113	2020-12-31	152.25	152.69000244140625	149.2050018310547	151.19000244140625	151.19000244140625	1555300
114	2021-01-04	153.30999755859375	153.99000549316406	147.30999755859375	149.9199981689453	149.9199981689453	1758900
115	2021-01-05	148.5399932861328	151.83999633789062	148.42999267578125	150.2899932861328	150.2899932861328	860300
116	2021-01-06	147.6999969482422	150.5399932861328	147.16000366210938	148.80999755859375	148.80999755859375	1807000
117	2021-01-07	149.49000549316406	153.07000732421875	149.4600067138672	152.86000061035156	152.86000061035156	1785700
118	2021-01-08	154.1999969482422	154.75	148.75399780273438	151.7899932861328	151.7899932861328	1226600
119	2021-01-11	151.6199951171875	153.58999633789062	148.27000427246094	151.89999389648438	151.89999389648438	1619800
120	2021-01-12	152.0	154.1699981689453	150.72999572753906	153.57000732421875	153.57000732421875	1310600
121	2021-01-13	154.0	159.85000610351562	153.5800018310547	155.02000427246094	155.02000427246094	2148900
122	2021-01-14	156.7899932861328	158.22000122070312	148.02999877929688	149.0500030517578	149.0500030517578	1907100
123	2021-01-15	149.07000732421875	152.16000366210938	145.08999633789062	150.85000610351562	150.85000610351562	2543800
124	2021-01-19	151.5	152.14999389648438	144.00999450683594	146.13999938964844	146.13999938964844	3839500
125	2021-01-20	147.25999450683594	148.60000610351562	146.19000244140625	147.6300048828125	147.6300048828125	2675600
126	2021-01-21	148.58999633789062	149.50100708007812	143.36000061035156	144.49000549316406	144.49000549316406	1965000
127	2021-01-22	143.0	144.17999267578125	139.5500030517578	141.0	141.0	3146600
128	2021-01-25	141.58999633789062	142.3800048828125	133.36000061035156	139.4199981689453	139.4199981689453	5523200
129	2021-01-26	139.4199981689453	142.39999389648438	137.552001953125	138.4199981689453	138.4199981689453	2080800
130	2021-01-27	135.74000549316406	137.66000366210938	130.0	131.5500030517578	131.5500030517578	3581500
131	2021-01-28	132.38999938964844	146.78700256347656	132.1999969482422	141.52000427246094	141.52000427246094	3649900
132	2021-01-29	141.17999267578125	143.1999969482422	137.16000366210938	139.86000061035156	139.86000061035156	3206000
133	2021-02-01	142.41000366210938	146.5500030517578	141.30499267578125	145.9499969482422	145.9499969482422	2040400
134	2021-02-02	149.1999969482422	150.35000610351562	146.39999389648438	150.08999633789062	150.08999633789062	2767000
135	2021-02-03	146.0	147.9199981689453	137.5800018310547	138.1199951171875	138.1199951171875	8964200
136	2021-02-04	141.77000427246094	150.86000061035156	141.1999969482422	150.6300048828125	150.6300048828125	4898100
137	2021-02-05	151.4600067138672	159.99000549316406	149.6999969482422	159.82000732421875	159.82000732421875	3532600
138	2021-02-08	160.1699981689453	162.96499633789062	156.77000427246094	159.0	159.0	4194200
139	2021-02-09	159.0	160.77000427246094	154.02999877929688	158.8699951171875	158.8699951171875	4695100
140	2021-02-10	165.60000610351562	173.5399932861328	162.52499389648438	171.07000732421875	171.07000732421875	4873600
141	2021-02-11	171.02000427246094	174.67999267578125	167.1999969482422	172.1300048828125	172.1300048828125	4892000
142	2021-02-12	172.16000366210938	172.34500122070312	166.85000610351562	169.52999877929688	169.52999877929688	2186500
143	2021-02-16	170.64999389648438	171.10000610351562	164.4600067138672	164.86000061035156	164.86000061035156	1958300
144	2021-02-17	162.14999389648438	163.88999938964844	159.5399932861328	160.8000030517578	160.8000030517578	2289800
145	2021-02-18	159.0399932861328	163.39999389648438	156.27999877929688	162.24000549316406	162.24000549316406	2404500
146	2021-02-19	164.02200317382812	164.02200317382812	160.0	160.9499969482422	160.9499969482422	2652200
147	2021-02-22	159.8300018310547	160.47999572753906	155.8800048828125	156.7100067138672	156.7100067138672	3261500
148	2021-02-23	155.42999267578125	161.96600341796875	151.14999389648438	161.3300018310547	161.3300018310547	2675700
149	2021-02-24	160.00999450683594	161.89999389648438	157.27999877929688	160.7899932861328	160.7899932861328	2360700
150	2021-02-25	159.75	161.85000610351562	151.08999633789062	151.72000122070312	151.72000122070312	2820000
151	2021-02-26	152.9199981689453	154.35000610351562	146.48500061035156	152.85000610351562	152.85000610351562	3297200
152	2021-03-01	157.8699951171875	157.8699951171875	153.8800048828125	156.52000427246094	156.52000427246094	1867200
153	2021-03-02	156.99000549316406	157.36300659179688	152.1300048828125	152.50999450683594	152.50999450683594	1944100
154	2021-03-03	151.47999572753906	152.72000122070312	146.1219940185547	147.33999633789062	147.33999633789062	1838100
155	2021-03-04	146.22999572753906	149.22000122070312	140.00999450683594	143.66000366210938	143.66000366210938	3265300
156	2021-03-05	149.00999450683594	149.00999450683594	142.17999267578125	146.2899932861328	146.2899932861328	5159300
157	2021-03-08	146.3000030517578	148.97000122070312	143.4949951171875	145.55999755859375	145.55999755859375	3837400
158	2021-03-09	148.85000610351562	154.30999755859375	148.85000610351562	152.11000061035156	152.11000061035156	2276100
159	2021-03-10	152.8699951171875	154.2899932861328	144.875	146.85000610351562	146.85000610351562	1954500
160	2021-03-11	150.97000122070312	157.89999389648438	150.52000427246094	155.35000610351562	155.35000610351562	2235100
161	2021-03-12	154.22999572753906	155.0	149.33999633789062	153.3800048828125	153.3800048828125	1643200
162	2021-03-15	152.5	156.5500030517578	151.80999755859375	153.92999267578125	153.92999267578125	1570700
163	2021-03-16	155.72000122070312	157.4600067138672	152.13999938964844	154.19000244140625	154.19000244140625	1486300
164	2021-03-17	151.42999267578125	156.50999450683594	150.25	154.41000366210938	154.41000366210938	1424800
165	2021-03-18	151.41000366210938	152.3000030517578	146.3300018310547	147.13999938964844	147.13999938964844	2000900
166	2021-03-19	147.8800048828125	153.83999633789062	146.36000061035156	152.6999969482422	152.6999969482422	3207400
167	2021-03-22	153.3699951171875	156.05999755859375	151.83999633789062	154.88999938964844	154.88999938964844	1505400
168	2021-03-23	154.5399932861328	156.2899932861328	145.85499572753906	145.88999938964844	145.88999938964844	2424300
169	2021-03-24	146.7899932861328	147.0500030517578	139.2100067138672	139.8000030517578	139.8000030517578	2316000
170	2021-03-25	138.13999938964844	139.0800018310547	133.27000427246094	134.60000610351562	134.60000610351562	3247100
171	2021-03-26	134.50999450683594	138.36000061035156	132.32000732421875	138.27000427246094	138.27000427246094	2608600
172	2021-03-29	137.60000610351562	138.6999969482422	131.8000030517578	133.14999389648438	133.14999389648438	2671300
173	2021-03-30	132.44000244140625	132.5800018310547	129.67999267578125	131.47999572753906	131.47999572753906	2386500
174	2021-03-31	133.32000732421875	139.75	133.32000732421875	137.3800048828125	137.3800048828125	2868200
175	2021-04-01	139.5399932861328	144.8000030517578	139.5	142.66000366210938	142.66000366210938	2330300
176	2021-04-05	142.22999572753906	144.75999450683594	140.6300048828125	144.14999389648438	144.14999389648438	1403900
177	2021-04-06	144.38999938964844	144.97000122070312	141.89999389648438	143.13999938964844	143.13999938964844	1319500
178	2021-04-07	142.88999938964844	142.89999389648438	140.07000732421875	141.86000061035156	141.86000061035156	1249600
179	2021-04-08	143.9499969482422	145.66000366210938	141.07000732421875	145.5500030517578	145.5500030517578	2715100
180	2021-04-09	144.3300018310547	144.75999450683594	141.48500061035156	143.8699951171875	143.8699951171875	1425300
181	2021-04-12	145.55999755859375	148.94000244140625	143.5399932861328	144.52999877929688	144.52999877929688	1448600
182	2021-04-13	142.36000061035156	146.94000244140625	142.36000061035156	146.14999389648438	146.14999389648438	1371400
183	2021-04-14	146.0	146.7949981689453	143.89999389648438	144.17999267578125	144.17999267578125	900700
184	2021-04-15	146.64500427246094	147.7100067138672	145.82000732421875	146.47000122070312	146.47000122070312	1426800
185	2021-04-16	145.9199981689453	146.5399932861328	144.16000366210938	145.3000030517578	145.3000030517578	1157500
186	2021-04-19	145.2899932861328	146.75	143.07000732421875	146.0	146.0	964300
187	2021-04-20	145.3300018310547	145.75999450683594	139.50999450683594	139.72000122070312	139.72000122070312	1493300
188	2021-04-21	138.3000030517578	141.4149932861328	138.3000030517578	141.0500030517578	141.0500030517578	1768100
189	2021-04-22	141.2899932861328	146.94000244140625	140.50999450683594	143.47999572753906	143.47999572753906	1386300
190	2021-04-23	142.80999755859375	149.3699951171875	142.80999755859375	149.00999450683594	149.00999450683594	1982600
191	2021-04-26	150.88499450683594	152.5500030517578	148.96499633789062	152.5	152.5	1510400
192	2021-04-27	153.47000122070312	158.52000427246094	153.25	157.8000030517578	157.8000030517578	3012100
193	2021-04-28	155.44000244140625	159.86900329589844	155.44000244140625	159.1300048828125	159.1300048828125	1743500
194	2021-04-29	160.13999938964844	160.25	154.74000549316406	156.5500030517578	156.5500030517578	1933200
195	2021-04-30	154.25999450683594	157.67999267578125	154.25999450683594	155.6300048828125	155.6300048828125	2126500
196	2021-05-03	156.25999450683594	156.58999633789062	148.22999572753906	148.44000244140625	148.44000244140625	3298900
197	2021-05-04	146.67999267578125	148.25	136.14999389648438	138.92999267578125	138.92999267578125	4812800
198	2021-05-05	147.0	152.83999633789062	140.8800048828125	143.6699981689453	143.6699981689453	5260300
199	2021-05-06	142.16000366210938	145.49000549316406	139.10000610351562	139.9600067138672	139.9600067138672	2575600
200	2021-05-07	142.74000549316406	148.5500030517578	142.1699981689453	146.19000244140625	146.19000244140625	1978000
201	2021-05-10	144.14999389648438	145.0449981689453	140.99000549316406	141.80999755859375	141.80999755859375	1641600
202	2021-05-11	137.5	147.08999633789062	137.0	146.39999389648438	146.39999389648438	2085900
203	2021-05-12	142.8800048828125	144.0	140.25	141.6199951171875	141.6199951171875	1680200
204	2021-05-13	142.94500732421875	144.25	135.50999450683594	138.39999389648438	138.39999389648438	2305600
205	2021-05-14	140.1300048828125	142.83999633789062	139.00999450683594	142.19000244140625	142.19000244140625	1397000
206	2021-05-17	140.35000610351562	141.14999389648438	138.27999877929688	139.99000549316406	139.99000549316406	1405000
207	2021-05-18	141.6999969482422	142.77000427246094	136.5	136.86000061035156	136.86000061035156	2452300
208	2021-05-19	132.69000244140625	139.1199951171875	132.3300018310547	138.83999633789062	138.83999633789062	2550300
209	2021-05-20	137.24000549316406	143.22999572753906	137.02000427246094	142.77999877929688	142.77999877929688	1556200
210	2021-05-21	144.0800018310547	145.49000549316406	142.75	143.32000732421875	143.32000732421875	1252400
211	2021-05-24	144.17999267578125	148.42999267578125	143.3300018310547	147.3000030517578	147.3000030517578	1745700
212	2021-05-25	148.49000549316406	149.3800048828125	142.85000610351562	144.25999450683594	144.25999450683594	2175900
213	2021-05-26	144.97999572753906	146.39999389648438	143.1699981689453	144.63999938964844	144.63999938964844	1549200
214	2021-05-27	143.8699951171875	145.4949951171875	142.4199981689453	143.00999450683594	143.00999450683594	2229000
215	2021-05-28	142.6300048828125	145.3800048828125	142.17999267578125	143.3800048828125	143.3800048828125	1624800
216	2021-06-01	143.8699951171875	145.6999969482422	141.52999877929688	143.22000122070312	143.22000122070312	1883500
217	2021-06-02	143.22000122070312	143.82000732421875	137.79800415039062	139.42999267578125	139.42999267578125	3088700
218	2021-06-03	137.8300018310547	140.61000061035156	136.02999877929688	136.80999755859375	136.80999755859375	2466500
219	2021-06-04	136.59500122070312	138.72999572753906	136.59500122070312	137.92999267578125	137.92999267578125	2160300
220	2021-06-07	138.02000427246094	143.99000549316406	137.92999267578125	143.47999572753906	143.47999572753906	2110900
221	2021-06-08	144.10000610351562	145.19700622558594	141.52000427246094	142.85000610351562	142.85000610351562	1935100
222	2021-06-09	144.8800048828125	144.8800048828125	141.6699981689453	141.77000427246094	141.77000427246094	1140100
223	2021-06-10	141.0	142.6699981689453	140.0019989013672	141.8800048828125	141.8800048828125	1384300
224	2021-06-11	141.69000244140625	141.9320068359375	139.7100067138672	141.57000732421875	141.57000732421875	1473100
225	2021-06-14	141.85000610351562	145.3249969482422	141.55499267578125	143.86000061035156	143.86000061035156	1473900
226	2021-06-15	143.58999633789062	144.30999755859375	142.10000610351562	142.33999633789062	142.33999633789062	1102500
227	2021-06-16	142.60000610351562	145.25999450683594	141.75999450683594	143.02000427246094	143.02000427246094	1715000
228	2021-06-17	141.88999938964844	151.0500030517578	141.13999938964844	150.25	150.25	3008800
229	2021-06-18	151.1199951171875	155.75	149.55999755859375	153.9199981689453	153.9199981689453	3776200
230	2021-06-21	154.52000427246094	157.13999938964844	151.3000030517578	155.72000122070312	155.72000122070312	2235000
231	2021-06-22	155.9600067138672	159.99000549316406	154.80999755859375	159.05999755859375	159.05999755859375	2443800
232	2021-06-23	158.82000732421875	162.1699981689453	156.3699951171875	161.52999877929688	161.52999877929688	2034400
233	2021-06-24	162.60000610351562	167.4550018310547	162.55999755859375	164.27000427246094	164.27000427246094	2195200
234	2021-06-25	165.47000122070312	165.7100067138672	161.3300018310547	161.99000549316406	161.99000549316406	4200300
235	2021-06-28	161.13999938964844	162.29100036621094	159.27999877929688	161.52999877929688	161.52999877929688	1922100
236	2021-06-29	160.5	162.97999572753906	159.27999877929688	162.27999877929688	162.27999877929688	1285400
237	2021-06-30	162.27000427246094	163.1199951171875	160.5800018310547	161.25	161.25	1532800
238	2021-07-01	160.60000610351562	163.63999938964844	157.9499969482422	159.47999572753906	159.47999572753906	1881100
239	2021-07-02	160.41000366210938	163.90199279785156	159.6649932861328	161.39999389648438	161.39999389648438	1270200
240	2021-07-06	161.35000610351562	163.2100067138672	160.25	161.24000549316406	161.24000549316406	1076900
241	2021-07-07	162.49000549316406	162.49000549316406	156.72500610351562	157.69000244140625	157.69000244140625	1438100
242	2021-07-08	155.80999755859375	158.89999389648438	154.30999755859375	158.25	158.25	1217300
243	2021-07-09	159.75999450683594	162.77999877929688	158.13999938964844	162.6300048828125	162.6300048828125	1436100
244	2021-07-12	163.2100067138672	164.3040008544922	161.3000030517578	162.83999633789062	162.83999633789062	1385100
245	2021-07-13	162.75	166.67999267578125	162.19000244140625	164.61000061035156	164.61000061035156	1760900
246	2021-07-14	165.25	166.7899932861328	160.25999450683594	161.52999877929688	161.52999877929688	1354200
247	2021-07-15	162.10000610351562	164.5500030517578	158.16000366210938	162.8300018310547	162.8300018310547	2185200
248	2021-07-16	163.1699981689453	163.32000732421875	158.97999572753906	161.1699981689453	161.1699981689453	1128300
249	2021-07-19	159.39999389648438	160.0	152.47999572753906	153.3300018310547	153.3300018310547	3142300
250	2021-07-20	153.50999450683594	155.58999633789062	153.0749969482422	153.77000427246094	153.77000427246094	4783600
251	2021-07-21	154.3000030517578	160.86000061035156	154.1699981689453	159.6999969482422	159.6999969482422	1834600
252	2021-07-22	159.2899932861328	160.69000244140625	157.62899780273438	160.5	160.5	884300
253	2021-07-23	161.17999267578125	168.2050018310547	161.17999267578125	165.86000061035156	165.86000061035156	2363100
254	2021-07-26	165.17999267578125	165.5399932861328	162.11000061035156	164.22999572753906	164.22999572753906	1286300
255	2021-07-27	164.57000732421875	165.38999938964844	159.07000732421875	162.17999267578125	162.17999267578125	1424000
256	2021-07-28	162.91000366210938	167.0050048828125	162.14999389648438	163.6199951171875	163.6199951171875	1737400
257	2021-07-29	163.6999969482422	165.21499633789062	162.2030029296875	163.39999389648438	163.39999389648438	911400
258	2021-07-30	161.44000244140625	161.9600067138672	159.0399932861328	159.27000427246094	159.27000427246094	1359700
259	2021-08-02	161.0500030517578	163.0	157.00999450683594	161.33999633789062	161.33999633789062	1592400
260	2021-08-03	162.4499969482422	162.4499969482422	155.22999572753906	158.47000122070312	158.47000122070312	2354700
261	2021-08-04	152.10000610351562	152.8000030517578	146.47000122070312	150.57000732421875	150.57000732421875	6548700
262	2021-08-05	149.8800048828125	150.2449951171875	145.0	146.4199981689453	146.4199981689453	4417200
263	2021-08-06	146.39999389648438	148.07000732421875	145.0500030517578	145.7899932861328	145.7899932861328	2641700
264	2021-08-09	145.39999389648438	145.9499969482422	140.92999267578125	141.1300048828125	141.1300048828125	2998200
265	2021-08-10	141.41000366210938	142.02000427246094	138.27999877929688	139.0	139.0	2819900
266	2021-08-11	140.77000427246094	141.3300018310547	136.60000610351562	140.4499969482422	140.4499969482422	2587200
267	2021-08-12	139.89999389648438	140.94000244140625	136.72999572753906	139.10000610351562	139.10000610351562	2408800
268	2021-08-13	138.97000122070312	139.40499877929688	134.85499572753906	136.25	136.25	2739900
269	2021-08-16	135.08999633789062	135.8699951171875	131.78500366210938	134.7100067138672	134.7100067138672	2741900
270	2021-08-17	133.9199981689453	134.14500427246094	129.75	130.97000122070312	130.97000122070312	2837600
271	2021-08-18	131.14999389648438	136.08299255371094	131.08999633789062	133.72999572753906	133.72999572753906	2458100
272	2021-08-19	131.4550018310547	134.52999877929688	130.82000732421875	133.5500030517578	133.5500030517578	2814700
273	2021-08-20	133.39999389648438	133.51699829101562	130.8800048828125	132.66000366210938	132.66000366210938	1705000
274	2021-08-23	133.5	137.14999389648438	132.6300048828125	136.52999877929688	136.52999877929688	3114300
275	2021-08-24	137.39999389648438	141.9199981689453	137.02000427246094	140.16000366210938	140.16000366210938	3617800
276	2021-08-25	138.39999389648438	138.97999572753906	134.64500427246094	136.92999267578125	136.92999267578125	2570300
277	2021-08-26	137.2100067138672	139.1699981689453	136.3300018310547	136.74000549316406	136.74000549316406	2182900
278	2021-08-27	136.74000549316406	142.00999450683594	136.66000366210938	141.0	141.0	2556900
279	2021-08-30	140.75999450683594	142.41000366210938	138.02000427246094	139.52999877929688	139.52999877929688	2103600
280	2021-08-31	139.94000244140625	140.0500030517578	136.8300018310547	137.44000244140625	137.44000244140625	2273400
281	2021-09-01	139.05999755859375	141.6699981689453	137.67999267578125	138.6199951171875	138.6199951171875	2615300
282	2021-09-02	143.08999633789062	148.33999633789062	140.35000610351562	147.11000061035156	147.11000061035156	6495100
283	2021-09-03	145.33999633789062	148.6699981689453	144.08999633789062	148.19000244140625	148.19000244140625	2953700
284	2021-09-07	161.00999450683594	162.6999969482422	155.8179931640625	159.36000061035156	159.36000061035156	18249400
285	2021-09-08	158.72999572753906	162.0	157.22000122070312	158.2899932861328	158.2899932861328	5154200
286	2021-09-09	157.1300048828125	160.10000610351562	156.67999267578125	157.7100067138672	157.7100067138672	3314100
287	2021-09-10	158.5399932861328	171.52000427246094	153.39999389648438	164.3800048828125	164.3800048828125	11933600
288	2021-09-13	165.16000366210938	166.0	158.73500061035156	162.00999450683594	162.00999450683594	4859900
289	2021-09-14	161.72000122070312	162.42999267578125	156.83999633789062	157.36000061035156	157.36000061035156	3572800
290	2021-09-15	157.7949981689453	159.97000122070312	156.60000610351562	158.88999938964844	158.88999938964844	4088100
291	2021-09-16	158.14999389648438	160.66000366210938	157.7449951171875	160.05999755859375	160.05999755859375	4811900
292	2021-09-17	160.58999633789062	160.58999633789062	154.7100067138672	157.13999938964844	157.13999938964844	54374800
293	2021-09-20	155.9600067138672	157.0	148.6699981689453	151.4600067138672	151.4600067138672	4257800
294	2021-09-21	152.0	153.02000427246094	148.16000366210938	151.9199981689453	151.9199981689453	3241200
295	2021-09-22	151.5	154.39999389648438	150.2899932861328	153.64999389648438	153.64999389648438	2675800
296	2021-09-23	154.50999450683594	155.4199981689453	152.36000061035156	154.77000427246094	154.77000427246094	2514200
297	2021-09-24	154.4600067138672	161.36000061035156	153.1179962158203	160.91000366210938	160.91000366210938	4332300
298	2021-09-27	159.5500030517578	165.61000061035156	158.97900390625	164.63999938964844	164.63999938964844	3830000
299	2021-09-28	162.94000244140625	165.13999938964844	156.0500030517578	156.49000549316406	156.49000549316406	4371700
300	2021-09-29	158.22000122070312	161.4600067138672	151.7899932861328	152.3800048828125	152.3800048828125	4269300
301	2021-09-30	152.94000244140625	158.72000122070312	152.94000244140625	156.99000549316406	156.99000549316406	4418600
302	2021-10-01	157.25	160.6199951171875	154.8699951171875	158.6300048828125	158.6300048828125	2606200
303	2021-10-04	157.8699951171875	157.8699951171875	150.11000061035156	152.64999389648438	152.64999389648438	2997700
304	2021-10-05	153.57000732421875	155.1300048828125	152.49000549316406	154.5	154.5	1892700
305	2021-10-06	152.10000610351562	157.47999572753906	151.77999877929688	157.30999755859375	157.30999755859375	1856100
306	2021-10-07	158.61000061035156	161.3800048828125	158.5	159.92999267578125	159.92999267578125	2661000
307	2021-10-08	160.1699981689453	160.64999389648438	157.36000061035156	157.5399932861328	157.5399932861328	1759300
308	2021-10-11	156.44000244140625	158.52999877929688	155.4600067138672	155.63999938964844	155.63999938964844	1179900
309	2021-10-12	155.9600067138672	159.39999389648438	155.9600067138672	158.8000030517578	158.8000030517578	1214100
310	2021-10-13	160.11000061035156	160.3300018310547	157.1199951171875	158.9600067138672	158.9600067138672	2311100
311	2021-10-14	161.2100067138672	161.58099365234375	156.6999969482422	157.00999450683594	157.00999450683594	3384800
312	2021-10-15	157.99000549316406	160.0800018310547	156.15499877929688	160.02000427246094	160.02000427246094	1921500
313	2021-10-18	159.02000427246094	159.4250030517578	155.77000427246094	158.22999572753906	158.22999572753906	2153600
314	2021-10-19	159.0	162.72000122070312	158.10000610351562	160.69000244140625	160.69000244140625	1966100
315	2021-10-20	161.52000427246094	161.58999633789062	158.36000061035156	159.16000366210938	159.16000366210938	1588000
316	2021-10-21	158.97000122070312	182.0	158.11000061035156	175.52999877929688	175.52999877929688	8057600
317	2021-10-22	172.42999267578125	174.5	168.49000549316406	169.32000732421875	169.32000732421875	3667700
318	2021-10-25	168.0449981689453	169.75999450683594	166.5399932861328	167.64999389648438	167.64999389648438	2997200
319	2021-10-26	167.89999389648438	168.16000366210938	162.5500030517578	163.1999969482422	163.1999969482422	2519300
320	2021-10-27	162.86000061035156	164.03500366210938	158.33999633789062	158.4600067138672	158.4600067138672	2016800
321	2021-10-28	159.125	159.72000122070312	154.9600067138672	156.05999755859375	156.05999755859375	2693500
322	2021-10-29	155.86000061035156	155.91000366210938	149.5500030517578	150.77999877929688	150.77999877929688	3397500
323	2021-11-01	150.8000030517578	154.2100067138672	150.8000030517578	154.08999633789062	154.08999633789062	2039300
324	2021-11-02	152.86000061035156	153.2899932861328	146.11000061035156	148.5500030517578	148.5500030517578	3624500
325	2021-11-03	148.5500030517578	156.07000732421875	145.75	152.94000244140625	152.94000244140625	3933800
326	2021-11-04	152.0500030517578	159.19000244140625	150.4600067138672	156.97999572753906	156.97999572753906	2433500
327	2021-11-05	158.0	164.55999755859375	158.0	160.72999572753906	160.72999572753906	2521500
328	2021-11-08	160.47999572753906	160.89999389648438	155.42999267578125	155.91000366210938	155.91000366210938	2920600
329	2021-11-09	156.72000122070312	156.86000061035156	151.76499938964844	155.58999633789062	155.58999633789062	2134300
330	2021-11-10	154.1300048828125	157.66000366210938	153.36000061035156	154.0500030517578	154.0500030517578	2040300
331	2021-11-11	154.67999267578125	155.47999572753906	149.5800018310547	149.75	149.75	2116200
332	2021-11-12	150.14999389648438	151.9499969482422	146.22000122070312	146.9499969482422	146.9499969482422	3650000
333	2021-11-15	147.1999969482422	149.8300018310547	146.5399932861328	148.4199981689453	148.4199981689453	1588700
334	2021-11-16	147.6999969482422	148.0	144.22999572753906	146.75	146.75	1402000
335	2021-11-17	146.8000030517578	148.52999877929688	145.19000244140625	147.61000061035156	147.61000061035156	1843200
336	2021-11-18	147.49000549316406	147.52499389648438	141.57000732421875	142.38999938964844	142.38999938964844	2782800
337	2021-11-19	141.9199981689453	142.38999938964844	139.52999877929688	140.9499969482422	140.9499969482422	3256400
338	2021-11-22	141.99000549316406	143.64999389648438	134.6699981689453	137.00999450683594	137.00999450683594	4620600
339	2021-11-23	137.55999755859375	138.57000732421875	133.76499938964844	135.07000732421875	135.07000732421875	3193100
340	2021-11-24	133.94000244140625	137.52999877929688	132.9250030517578	137.41000366210938	137.41000366210938	2025700
341	2021-11-26	134.86000061035156	134.97999572753906	130.7899932861328	133.6699981689453	133.6699981689453	2490600
342	2021-11-29	135.74000549316406	135.83999633789062	132.94000244140625	134.0800018310547	134.0800018310547	2684200
343	2021-11-30	133.02999877929688	134.0	129.13999938964844	129.99000549316406	129.99000549316406	3124500
344	2021-12-01	133.30999755859375	134.9499969482422	126.63999938964844	127.4800033569336	127.4800033569336	6040200
345	2021-12-02	127.69000244140625	129.8300018310547	125.6500015258789	128.27999877929688	128.27999877929688	3239500
346	2021-12-03	129.0800018310547	129.0800018310547	120.88999938964844	126.19000244140625	126.19000244140625	3298200