Volt/voltron/data/MTD.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	882.5599975585938	882.5599975585938	853.02001953125	862.719970703125	862.719970703125	143900
3	2020-07-27	869.2899780273438	897.1799926757812	869.2899780273438	895.5	895.5	116700
4	2020-07-28	897.280029296875	911.9000244140625	880.030029296875	882.030029296875	882.030029296875	121900
5	2020-07-29	885.0	906.5599975585938	881.6199951171875	898.0800170898438	898.0800170898438	108400
6	2020-07-30	891.0999755859375	901.1599731445312	879.6900024414062	895.1699829101562	895.1699829101562	161400
7	2020-07-31	923.1500244140625	953.7000122070312	900.219970703125	935.0	935.0	248500
8	2020-08-03	933.260009765625	938.4400024414062	915.3800048828125	926.4299926757812	926.4299926757812	139500
9	2020-08-04	918.9600219726562	935.8300170898438	913.6900024414062	928.5900268554688	928.5900268554688	120400
10	2020-08-05	936.5499877929688	955.0	934.5499877929688	945.239990234375	945.239990234375	94900
11	2020-08-06	952.8499755859375	952.8499755859375	924.47998046875	938.25	938.25	95900
12	2020-08-07	930.7000122070312	946.739990234375	930.7000122070312	944.1699829101562	944.1699829101562	75300
13	2020-08-10	947.989990234375	953.0499877929688	942.0599975585938	945.9500122070312	945.9500122070312	70000
14	2020-08-11	945.1599731445312	954.219970703125	942.8599853515625	947.25	947.25	78100
15	2020-08-12	952.8200073242188	975.02001953125	947.97998046875	973.27001953125	973.27001953125	94800
16	2020-08-13	968.2000122070312	975.0	967.3599853515625	973.1400146484375	973.1400146484375	106600
17	2020-08-14	962.6400146484375	972.260009765625	956.5399780273438	961.0399780273438	961.0399780273438	80500
18	2020-08-17	964.5800170898438	972.1699829101562	957.72998046875	959.780029296875	959.780029296875	98100
19	2020-08-18	961.0	970.0	953.47998046875	963.2000122070312	963.2000122070312	97000
20	2020-08-19	961.1799926757812	980.8800048828125	960.5700073242188	970.7100219726562	970.7100219726562	86900
21	2020-08-20	962.489990234375	967.75	956.1900024414062	959.3400268554688	959.3400268554688	77700
22	2020-08-21	961.0900268554688	961.0900268554688	946.489990234375	959.97998046875	959.97998046875	112600
23	2020-08-24	964.8800048828125	964.8800048828125	945.52001953125	947.9400024414062	947.9400024414062	76700
24	2020-08-25	955.260009765625	969.0800170898438	954.0499877929688	967.8200073242188	967.8200073242188	82700
25	2020-08-26	966.0399780273438	980.0	960.4400024414062	972.0999755859375	972.0999755859375	102200
26	2020-08-27	969.219970703125	977.260009765625	957.8599853515625	968.6799926757812	968.6799926757812	89500
27	2020-08-28	975.6500244140625	975.6500244140625	955.9299926757812	966.6099853515625	966.6099853515625	87600
28	2020-08-31	968.0	979.6699829101562	962.739990234375	970.780029296875	970.780029296875	114900
29	2020-09-01	973.4199829101562	981.77001953125	966.47998046875	975.8900146484375	975.8900146484375	96400
30	2020-09-02	977.3499755859375	1009.0700073242188	968.760009765625	1005.1500244140625	1005.1500244140625	89200
31	2020-09-03	1006.6500244140625	1006.6500244140625	956.530029296875	962.989990234375	962.989990234375	99000
32	2020-09-04	968.3900146484375	968.3900146484375	933.6500244140625	949.260009765625	949.260009765625	107300
33	2020-09-08	937.8300170898438	956.030029296875	926.8800048828125	947.6199951171875	947.6199951171875	152400
34	2020-09-09	957.1099853515625	991.47998046875	955.3099975585938	975.8200073242188	975.8200073242188	80800
35	2020-09-10	976.6099853515625	988.4400024414062	959.77001953125	963.4600219726562	963.4600219726562	90000
36	2020-09-11	965.9199829101562	979.22998046875	963.510009765625	973.7100219726562	973.7100219726562	75800
37	2020-09-14	981.4400024414062	990.5800170898438	973.5999755859375	978.989990234375	978.989990234375	89300
38	2020-09-15	987.1500244140625	994.9099731445312	976.8400268554688	980.9000244140625	980.9000244140625	84400
39	2020-09-16	989.1900024414062	1003.0399780273438	985.5700073242188	988.8300170898438	988.8300170898438	96700
40	2020-09-17	983.8400268554688	998.4099731445312	976.3800048828125	983.6199951171875	983.6199951171875	95200
41	2020-09-18	985.77001953125	995.2999877929688	970.8200073242188	976.469970703125	976.469970703125	141800
42	2020-09-21	962.7000122070312	975.5900268554688	945.0	974.5	974.5	113700
43	2020-09-22	973.6599731445312	987.260009765625	964.6099853515625	986.0700073242188	986.0700073242188	118500
44	2020-09-23	987.5999755859375	987.5999755859375	953.8900146484375	957.1400146484375	957.1400146484375	105200
45	2020-09-24	956.1400146484375	970.0700073242188	947.0399780273438	960.260009765625	960.260009765625	72000
46	2020-09-25	957.4000244140625	981.75	953.5700073242188	975.0700073242188	975.0700073242188	99500
47	2020-09-28	958.8400268554688	981.9299926757812	958.8400268554688	968.469970703125	968.469970703125	85800
48	2020-09-29	974.0399780273438	981.4000244140625	959.8900146484375	968.5900268554688	968.5900268554688	92600
49	2020-09-30	974.219970703125	986.7899780273438	958.2999877929688	965.75	965.75	168200
50	2020-10-01	974.6400146484375	985.77001953125	964.0	970.9199829101562	970.9199829101562	97600
51	2020-10-02	959.5999755859375	977.6300048828125	959.5999755859375	966.9199829101562	966.9199829101562	81900
52	2020-10-05	979.9500122070312	993.0599975585938	979.9500122070312	990.4299926757812	990.4299926757812	100400
53	2020-10-06	992.280029296875	1009.9500122070312	992.280029296875	993.8499755859375	993.8499755859375	116800
54	2020-10-07	977.02001953125	1013.22998046875	977.02001953125	1011.27001953125	1011.27001953125	108100
55	2020-10-08	1015.4500122070312	1024.9200439453125	1011.8599853515625	1012.0800170898438	1012.0800170898438	92200
56	2020-10-09	1021.1099853515625	1029.6199951171875	1015.260009765625	1025.4599609375	1025.4599609375	93000
57	2020-10-12	1027.5999755859375	1033.9000244140625	1022.7000122070312	1025.75	1025.75	80300
58	2020-10-13	1025.0	1033.469970703125	1020.47998046875	1028.6600341796875	1028.6600341796875	75800
59	2020-10-14	1030.010009765625	1044.8299560546875	1019.9099731445312	1022.3900146484375	1022.3900146484375	94200
60	2020-10-15	1012.0800170898438	1024.3800048828125	1012.0800170898438	1018.530029296875	1018.530029296875	67200
61	2020-10-16	1027.1300048828125	1042.239990234375	1024.0699462890625	1029.77001953125	1029.77001953125	74700
62	2020-10-19	1029.300048828125	1036.1800537109375	1014.22998046875	1018.7000122070312	1018.7000122070312	63500
63	2020-10-20	1023.1199951171875	1049.3900146484375	1023.1199951171875	1030.6099853515625	1030.6099853515625	76300
64	2020-10-21	1034.1199951171875	1043.010009765625	1030.280029296875	1031.93994140625	1031.93994140625	58500
65	2020-10-22	1037.6700439453125	1068.43994140625	1037.6700439453125	1063.22998046875	1063.22998046875	115200
66	2020-10-23	1067.989990234375	1078.97998046875	1050.239990234375	1053.199951171875	1053.199951171875	96700
67	2020-10-26	1046.239990234375	1054.5	1033.6800537109375	1045.2900390625	1045.2900390625	68100
68	2020-10-27	1050.8699951171875	1064.06005859375	1045.2900390625	1052.5799560546875	1052.5799560546875	131100
69	2020-10-28	1037.6700439453125	1043.8699951171875	1008.3800048828125	1009.260009765625	1009.260009765625	111500
70	2020-10-29	1011.010009765625	1017.1199951171875	999.52001953125	1003.7899780273438	1003.7899780273438	113600
71	2020-10-30	995.8599853515625	1007.1599731445312	985.0499877929688	997.9099731445312	997.9099731445312	91200
72	2020-11-02	1018.8800048828125	1048.9100341796875	1017.6699829101562	1043.25	1043.25	154800
73	2020-11-03	1055.31005859375	1080.93994140625	1055.31005859375	1065.5	1065.5	97300
74	2020-11-04	1082.1700439453125	1098.9200439453125	1075.6600341796875	1080.22998046875	1080.22998046875	128800
75	2020-11-05	1102.219970703125	1110.06005859375	1089.3499755859375	1103.739990234375	1103.739990234375	169200
76	2020-11-06	1205.75	1228.4100341796875	1156.6099853515625	1181.1099853515625	1181.1099853515625	229800
77	2020-11-09	1182.47998046875	1215.4300537109375	1174.219970703125	1179.5799560546875	1179.5799560546875	186000
78	2020-11-10	1182.1099853515625	1182.8800048828125	1122.800048828125	1125.4599609375	1125.4599609375	225200
79	2020-11-11	1138.06005859375	1149.97998046875	1128.239990234375	1134.4000244140625	1134.4000244140625	186600
80	2020-11-12	1137.56005859375	1163.43994140625	1132.699951171875	1157.8699951171875	1157.8699951171875	130600
81	2020-11-13	1158.75	1184.8900146484375	1150.02001953125	1181.3800048828125	1181.3800048828125	128000
82	2020-11-16	1186.81005859375	1188.3499755859375	1168.3699951171875	1187.9300537109375	1187.9300537109375	117300
83	2020-11-17	1178.25	1196.6199951171875	1171.9200439453125	1193.3599853515625	1193.3599853515625	135600
84	2020-11-18	1190.699951171875	1190.699951171875	1139.760009765625	1144.81005859375	1144.81005859375	176600
85	2020-11-19	1142.989990234375	1154.199951171875	1141.739990234375	1147.3399658203125	1147.3399658203125	101000
86	2020-11-20	1149.280029296875	1160.489990234375	1140.6300048828125	1147.5999755859375	1147.5999755859375	223000
87	2020-11-23	1148.7900390625	1155.4300537109375	1130.68994140625	1138.6800537109375	1138.6800537109375	97200
88	2020-11-24	1147.9300537109375	1147.9300537109375	1123.530029296875	1126.9599609375	1126.9599609375	157000
89	2020-11-25	1130.6800537109375	1134.1199951171875	1111.699951171875	1125.1600341796875	1125.1600341796875	132200
90	2020-11-27	1125.949951171875	1132.0699462890625	1120.4200439453125	1126.6800537109375	1126.6800537109375	55900
91	2020-11-30	1123.489990234375	1151.550048828125	1123.489990234375	1150.0400390625	1150.0400390625	177400
92	2020-12-01	1156.800048828125	1176.5899658203125	1151.3299560546875	1160.0899658203125	1160.0899658203125	202900
93	2020-12-02	1157.7099609375	1161.4200439453125	1132.97998046875	1139.75	1139.75	93000
94	2020-12-03	1146.9000244140625	1156.3800048828125	1129.239990234375	1132.0	1132.0	115000
95	2020-12-04	1132.52001953125	1140.5999755859375	1122.6800537109375	1131.75	1131.75	173000
96	2020-12-07	1130.3299560546875	1139.719970703125	1119.0999755859375	1125.1500244140625	1125.1500244140625	174200
97	2020-12-08	1122.8299560546875	1165.9300537109375	1118.949951171875	1161.3299560546875	1161.3299560546875	124700
98	2020-12-09	1157.8199462890625	1163.3199462890625	1142.6700439453125	1150.6800537109375	1150.6800537109375	127200
99	2020-12-10	1151.280029296875	1156.1600341796875	1140.8599853515625	1151.8199462890625	1151.8199462890625	81400
100	2020-12-11	1145.6199951171875	1147.3900146484375	1129.780029296875	1144.8699951171875	1144.8699951171875	119300
101	2020-12-14	1148.699951171875	1168.010009765625	1137.6500244140625	1139.260009765625	1139.260009765625	142700
102	2020-12-15	1149.9300537109375	1151.5799560546875	1141.18994140625	1149.1600341796875	1149.1600341796875	129300
103	2020-12-16	1144.0799560546875	1149.550048828125	1108.7900390625	1111.260009765625	1111.260009765625	156200
104	2020-12-17	1119.530029296875	1140.06005859375	1113.9200439453125	1130.3299560546875	1130.3299560546875	153100
105	2020-12-18	1134.8399658203125	1139.27001953125	1118.8199462890625	1134.8299560546875	1134.8299560546875	320700
106	2020-12-21	1122.239990234375	1139.219970703125	1100.1400146484375	1135.3299560546875	1135.3299560546875	137200
107	2020-12-22	1129.949951171875	1138.3900146484375	1120.760009765625	1125.530029296875	1125.530029296875	111800
108	2020-12-23	1130.0	1133.8699951171875	1114.449951171875	1126.0999755859375	1126.0999755859375	76500
109	2020-12-24	1127.22998046875	1148.4000244140625	1127.22998046875	1140.18994140625	1140.18994140625	43000
110	2020-12-28	1149.31005859375	1149.31005859375	1124.449951171875	1134.760009765625	1134.760009765625	49600
111	2020-12-29	1144.6300048828125	1151.0999755859375	1131.5	1137.9599609375	1137.9599609375	86100
112	2020-12-30	1141.1099853515625	1149.9100341796875	1129.8199462890625	1133.8800048828125	1133.8800048828125	68000
113	2020-12-31	1138.6099853515625	1140.6800537109375	1127.3499755859375	1139.6800537109375	1139.6800537109375	110800
114	2021-01-04	1155.0	1184.530029296875	1147.52001953125	1160.8699951171875	1160.8699951171875	172300
115	2021-01-05	1154.77001953125	1190.47998046875	1154.77001953125	1176.3499755859375	1176.3499755859375	122200
116	2021-01-06	1168.5899658203125	1211.5	1168.5899658203125	1197.0899658203125	1197.0899658203125	181000
117	2021-01-07	1200.0	1224.9000244140625	1200.0	1222.5400390625	1222.5400390625	125800
118	2021-01-08	1221.4300537109375	1245.6199951171875	1218.050048828125	1236.989990234375	1236.989990234375	80700
119	2021-01-11	1236.989990234375	1250.75	1231.8599853515625	1245.02001953125	1245.02001953125	97700
120	2021-01-12	1239.75	1247.5999755859375	1215.510009765625	1220.47998046875	1220.47998046875	124000
121	2021-01-13	1221.5699462890625	1231.1700439453125	1208.300048828125	1216.6300048828125	1216.6300048828125	118100
122	2021-01-14	1216.3599853515625	1220.47998046875	1201.9300537109375	1204.2099609375	1204.2099609375	98000
123	2021-01-15	1205.72998046875	1222.3199462890625	1204.75	1218.43994140625	1218.43994140625	89000
124	2021-01-19	1229.989990234375	1238.4200439453125	1214.3900146484375	1231.1600341796875	1231.1600341796875	116900
125	2021-01-20	1233.050048828125	1271.6700439453125	1233.050048828125	1268.800048828125	1268.800048828125	131000
126	2021-01-21	1267.43994140625	1270.9599609375	1242.8699951171875	1244.780029296875	1244.780029296875	128400
127	2021-01-22	1244.31005859375	1246.0	1230.52001953125	1234.719970703125	1234.719970703125	98900
128	2021-01-25	1232.260009765625	1241.0	1223.6300048828125	1233.469970703125	1233.469970703125	70900
129	2021-01-26	1232.3399658203125	1232.3399658203125	1204.72998046875	1210.9100341796875	1210.9100341796875	83500
130	2021-01-27	1189.8499755859375	1193.47998046875	1147.030029296875	1153.5	1153.5	130200
131	2021-01-28	1167.3599853515625	1187.1300048828125	1158.22998046875	1170.800048828125	1170.800048828125	137900
132	2021-01-29	1171.8399658203125	1185.93994140625	1155.6700439453125	1168.0999755859375	1168.0999755859375	92300
133	2021-02-01	1179.4100341796875	1192.31005859375	1174.8699951171875	1180.8199462890625	1180.8199462890625	86500
134	2021-02-02	1197.0400390625	1226.5999755859375	1197.0400390625	1217.5899658203125	1217.5899658203125	119800
135	2021-02-03	1213.8699951171875	1219.3599853515625	1182.6400146484375	1188.3800048828125	1188.3800048828125	126400
136	2021-02-04	1190.0	1224.239990234375	1184.949951171875	1216.93994140625	1216.93994140625	179400
137	2021-02-05	1201.5799560546875	1216.0799560546875	1172.800048828125	1195.199951171875	1195.199951171875	221100
138	2021-02-08	1197.6199951171875	1213.8900146484375	1189.1199951171875	1209.27001953125	1209.27001953125	123500
139	2021-02-09	1206.25	1219.6199951171875	1204.4200439453125	1206.5	1206.5	71300
140	2021-02-10	1220.0	1220.0	1203.280029296875	1207.010009765625	1207.010009765625	86900
141	2021-02-11	1216.5999755859375	1216.5999755859375	1196.4300537109375	1202.0699462890625	1202.0699462890625	106500
142	2021-02-12	1199.9100341796875	1223.1199951171875	1199.9100341796875	1220.6600341796875	1220.6600341796875	88700
143	2021-02-16	1218.0	1221.6199951171875	1186.3599853515625	1190.8299560546875	1190.8299560546875	133700
144	2021-02-17	1182.6800537109375	1182.6800537109375	1160.760009765625	1166.4599609375	1166.4599609375	143700
145	2021-02-18	1166.199951171875	1166.199951171875	1144.47998046875	1150.510009765625	1150.510009765625	156000
146	2021-02-19	1155.0799560546875	1178.1099853515625	1155.0799560546875	1165.449951171875	1165.449951171875	153300
147	2021-02-22	1154.760009765625	1161.27001953125	1125.469970703125	1127.8900146484375	1127.8900146484375	104900
148	2021-02-23	1122.760009765625	1122.760009765625	1094.5400390625	1110.4599609375	1110.4599609375	220900
149	2021-02-24	1107.9000244140625	1137.800048828125	1107.9000244140625	1127.5999755859375	1127.5999755859375	164900
150	2021-02-25	1130.510009765625	1130.510009765625	1100.0899658203125	1109.9100341796875	1109.9100341796875	100500
151	2021-02-26	1118.31005859375	1129.030029296875	1107.27001953125	1116.050048828125	1116.050048828125	195000
152	2021-03-01	1126.7900390625	1146.0	1125.6099853515625	1134.6700439453125	1134.6700439453125	99000
153	2021-03-02	1138.6199951171875	1138.6199951171875	1113.5400390625	1122.5699462890625	1122.5699462890625	116800
154	2021-03-03	1115.0799560546875	1119.1400146484375	1091.2900390625	1093.030029296875	1093.030029296875	101600
155	2021-03-04	1085.56005859375	1090.9000244140625	1048.0699462890625	1059.4200439453125	1059.4200439453125	176900
156	2021-03-05	1069.510009765625	1069.510009765625	1040.1600341796875	1060.5899658203125	1060.5899658203125	243000
157	2021-03-08	1060.510009765625	1070.030029296875	1033.4000244140625	1038.469970703125	1038.469970703125	135500
158	2021-03-09	1059.739990234375	1080.489990234375	1049.199951171875	1050.0	1050.0	180600
159	2021-03-10	1061.97998046875	1073.510009765625	1054.010009765625	1055.0	1055.0	191800
160	2021-03-11	1070.989990234375	1083.8199462890625	1063.3499755859375	1080.6199951171875	1080.6199951171875	150000
161	2021-03-12	1078.219970703125	1078.219970703125	1057.530029296875	1067.3800048828125	1067.3800048828125	113100
162	2021-03-15	1070.1199951171875	1098.68994140625	1070.1199951171875	1098.22998046875	1098.22998046875	110200
163	2021-03-16	1102.739990234375	1106.1099853515625	1075.6099853515625	1083.699951171875	1083.699951171875	107300
164	2021-03-17	1078.0899658203125	1098.02001953125	1074.260009765625	1092.0400390625	1092.0400390625	193700
165	2021-03-18	1085.1099853515625	1105.1500244140625	1085.1099853515625	1100.2900390625	1100.2900390625	137900
166	2021-03-19	1094.97998046875	1131.4599609375	1094.97998046875	1123.1500244140625	1123.1500244140625	289100
167	2021-03-22	1124.2099609375	1130.97998046875	1116.2099609375	1130.8699951171875	1130.8699951171875	118200
168	2021-03-23	1125.02001953125	1128.3199462890625	1112.6800537109375	1116.7099609375	1116.7099609375	90900
169	2021-03-24	1114.8900146484375	1125.6199951171875	1107.5	1109.8800048828125	1109.8800048828125	103300
170	2021-03-25	1108.6099853515625	1118.949951171875	1095.739990234375	1117.1800537109375	1117.1800537109375	95300
171	2021-03-26	1121.1700439453125	1164.989990234375	1117.1199951171875	1163.0799560546875	1163.0799560546875	94100
172	2021-03-29	1153.25	1175.469970703125	1141.6600341796875	1170.5899658203125	1170.5899658203125	103100
173	2021-03-30	1165.1199951171875	1170.93994140625	1145.780029296875	1149.27001953125	1149.27001953125	85100
174	2021-03-31	1155.010009765625	1170.3399658203125	1145.3800048828125	1155.68994140625	1155.68994140625	131500
175	2021-04-01	1166.4599609375	1178.3699951171875	1155.1400146484375	1175.18994140625	1175.18994140625	74100
176	2021-04-05	1180.0	1199.9000244140625	1180.0	1195.550048828125	1195.550048828125	70300
177	2021-04-06	1196.300048828125	1220.989990234375	1192.93994140625	1210.219970703125	1210.219970703125	104500
178	2021-04-07	1205.43994140625	1209.0699462890625	1189.449951171875	1199.8399658203125	1199.8399658203125	63800
179	2021-04-08	1209.050048828125	1211.47998046875	1200.719970703125	1206.4000244140625	1206.4000244140625	75600
180	2021-04-09	1211.3399658203125	1222.9300537109375	1201.27001953125	1222.4100341796875	1222.4100341796875	93500
181	2021-04-12	1222.75	1231.8800048828125	1214.3800048828125	1218.8399658203125	1218.8399658203125	91200
182	2021-04-13	1221.0	1240.0799560546875	1213.93994140625	1230.8599853515625	1230.8599853515625	70900
183	2021-04-14	1226.52001953125	1235.27001953125	1220.449951171875	1224.5999755859375	1224.5999755859375	75900
184	2021-04-15	1232.6600341796875	1265.760009765625	1232.6600341796875	1261.9599609375	1261.9599609375	87700
185	2021-04-16	1270.9300537109375	1282.699951171875	1266.489990234375	1282.3299560546875	1282.3299560546875	94000
186	2021-04-19	1276.2900390625	1288.0899658203125	1272.6800537109375	1277.2900390625	1277.2900390625	87600
187	2021-04-20	1277.2900390625	1282.2099609375	1267.0400390625	1276.9100341796875	1276.9100341796875	61400
188	2021-04-21	1280.0999755859375	1314.280029296875	1279.0	1311.1400146484375	1311.1400146484375	83600
189	2021-04-22	1315.77001953125	1317.0999755859375	1284.969970703125	1301.56005859375	1301.56005859375	114300
190	2021-04-23	1305.9599609375	1339.3800048828125	1301.5400390625	1335.1500244140625	1335.1500244140625	84600
191	2021-04-26	1335.7900390625	1335.9100341796875	1312.47998046875	1312.9000244140625	1312.9000244140625	84200
192	2021-04-27	1313.9100341796875	1329.06005859375	1305.7900390625	1322.8599853515625	1322.8599853515625	80200
193	2021-04-28	1320.8299560546875	1327.4200439453125	1309.5	1323.989990234375	1323.989990234375	57900
194	2021-04-29	1333.739990234375	1334.800048828125	1314.9599609375	1327.989990234375	1327.989990234375	78600
195	2021-04-30	1325.4300537109375	1325.47998046875	1304.22998046875	1313.3199462890625	1313.3199462890625	99800
196	2021-05-03	1318.699951171875	1324.469970703125	1304.4300537109375	1315.75	1315.75	70300
197	2021-05-04	1304.8800048828125	1314.0	1275.9599609375	1281.9200439453125	1281.9200439453125	117200
198	2021-05-05	1298.0400390625	1301.239990234375	1279.4200439453125	1293.010009765625	1293.010009765625	90200
199	2021-05-06	1292.3800048828125	1305.8299560546875	1274.7099609375	1298.5699462890625	1298.5699462890625	122600
200	2021-05-07	1292.6700439453125	1329.9599609375	1276.699951171875	1278.56005859375	1278.56005859375	142100
201	2021-05-10	1284.93994140625	1284.93994140625	1239.25	1244.550048828125	1244.550048828125	132300
202	2021-05-11	1228.8699951171875	1245.0799560546875	1225.56005859375	1239.93994140625	1239.93994140625	96900
203	2021-05-12	1231.18994140625	1257.56005859375	1225.9100341796875	1241.449951171875	1241.449951171875	121000
204	2021-05-13	1249.3499755859375	1261.77001953125	1238.5400390625	1253.6400146484375	1253.6400146484375	97300
205	2021-05-14	1255.1099853515625	1277.6500244140625	1250.550048828125	1274.6500244140625	1274.6500244140625	67400
206	2021-05-17	1274.6500244140625	1274.6500244140625	1258.1099853515625	1259.010009765625	1259.010009765625	59600
207	2021-05-18	1261.25	1261.6400146484375	1244.1500244140625	1245.4300537109375	1245.4300537109375	61900
208	2021-05-19	1234.31005859375	1253.8599853515625	1227.6400146484375	1251.4599609375	1251.4599609375	112900
209	2021-05-20	1254.300048828125	1284.52001953125	1246.449951171875	1275.8800048828125	1275.8800048828125	92000
210	2021-05-21	1278.9000244140625	1291.31005859375	1272.4100341796875	1276.2900390625	1276.2900390625	208400
211	2021-05-24	1287.1300048828125	1289.719970703125	1275.719970703125	1280.1099853515625	1280.1099853515625	83000
212	2021-05-25	1281.300048828125	1291.010009765625	1268.5999755859375	1287.0999755859375	1287.0999755859375	113000
213	2021-05-26	1295.1500244140625	1296.68994140625	1269.6199951171875	1281.7099609375	1281.7099609375	96800
214	2021-05-27	1280.9599609375	1305.18994140625	1280.2900390625	1297.1199951171875	1297.1199951171875	231700
215	2021-05-28	1307.8299560546875	1310.97998046875	1295.1199951171875	1300.949951171875	1300.949951171875	64700
216	2021-06-01	1315.5699462890625	1317.22998046875	1285.7099609375	1296.300048828125	1296.300048828125	83300
217	2021-06-02	1294.1099853515625	1298.6099853515625	1273.72998046875	1274.8699951171875	1274.8699951171875	78900
218	2021-06-03	1268.800048828125	1268.800048828125	1244.4100341796875	1255.280029296875	1255.280029296875	129900
219	2021-06-04	1261.4300537109375	1263.699951171875	1248.68994140625	1256.8199462890625	1256.8199462890625	96700
220	2021-06-07	1259.9000244140625	1262.6500244140625	1243.0899658203125	1248.77001953125	1248.77001953125	92100
221	2021-06-08	1256.93994140625	1267.72998046875	1243.6700439453125	1266.0400390625	1266.0400390625	94000
222	2021-06-09	1273.0799560546875	1285.8699951171875	1264.0799560546875	1269.0899658203125	1269.0899658203125	77600
223	2021-06-10	1267.0699462890625	1300.4200439453125	1267.0699462890625	1300.3900146484375	1300.3900146484375	141400
224	2021-06-11	1297.989990234375	1326.1500244140625	1296.3800048828125	1325.47998046875	1325.47998046875	111400
225	2021-06-14	1329.3299560546875	1352.5	1322.1700439453125	1351.8399658203125	1351.8399658203125	122600
226	2021-06-15	1352.010009765625	1362.260009765625	1348.949951171875	1358.4200439453125	1358.4200439453125	138000
227	2021-06-16	1358.75	1367.8900146484375	1344.6099853515625	1349.9200439453125	1349.9200439453125	105000
228	2021-06-17	1345.4000244140625	1372.56005859375	1344.7900390625	1368.050048828125	1368.050048828125	121900
229	2021-06-18	1363.1500244140625	1384.6400146484375	1351.3299560546875	1352.8699951171875	1352.8699951171875	464100
230	2021-06-21	1359.4000244140625	1375.52001953125	1348.469970703125	1364.550048828125	1364.550048828125	151500
231	2021-06-22	1361.1500244140625	1385.6700439453125	1359.3699951171875	1376.989990234375	1376.989990234375	94800
232	2021-06-23	1372.8299560546875	1377.18994140625	1354.6800537109375	1356.5999755859375	1356.5999755859375	118600
233	2021-06-24	1360.0	1362.8800048828125	1350.0	1355.4100341796875	1355.4100341796875	114900
234	2021-06-25	1359.0	1362.18994140625	1346.280029296875	1352.02001953125	1352.02001953125	175000
235	2021-06-28	1362.18994140625	1387.3199462890625	1352.0	1381.6700439453125	1381.6700439453125	72100
236	2021-06-29	1376.219970703125	1403.1700439453125	1375.18994140625	1397.6500244140625	1397.6500244140625	82600
237	2021-06-30	1390.6500244140625	1392.52001953125	1375.199951171875	1385.3399658203125	1385.3399658203125	150800
238	2021-07-01	1384.3900146484375	1387.989990234375	1376.1199951171875	1381.1300048828125	1381.1300048828125	105300
239	2021-07-02	1385.699951171875	1403.760009765625	1380.699951171875	1401.1500244140625	1401.1500244140625	99500
240	2021-07-06	1402.0	1427.4200439453125	1402.0	1419.6500244140625	1419.6500244140625	124000
241	2021-07-07	1424.030029296875	1436.81005859375	1410.27001953125	1435.969970703125	1435.969970703125	103200
242	2021-07-08	1420.469970703125	1425.6600341796875	1406.9000244140625	1422.4300537109375	1422.4300537109375	77600
243	2021-07-09	1431.0799560546875	1437.1500244140625	1413.5699462890625	1435.4100341796875	1435.4100341796875	89700
244	2021-07-12	1438.8599853515625	1447.4200439453125	1428.1600341796875	1436.0400390625	1436.0400390625	81400
245	2021-07-13	1435.02001953125	1445.6800537109375	1428.3900146484375	1442.18994140625	1442.18994140625	55300
246	2021-07-14	1443.22998046875	1454.780029296875	1433.239990234375	1435.56005859375	1435.56005859375	62600
247	2021-07-15	1427.260009765625	1445.56005859375	1426.550048828125	1436.030029296875	1436.030029296875	65300
248	2021-07-16	1444.760009765625	1459.18994140625	1437.7099609375	1448.989990234375	1448.989990234375	79100
249	2021-07-19	1436.239990234375	1450.22998046875	1431.2099609375	1438.6600341796875	1438.6600341796875	98500
250	2021-07-20	1445.010009765625	1463.0799560546875	1430.31005859375	1443.4100341796875	1443.4100341796875	127400
251	2021-07-21	1451.300048828125	1451.300048828125	1406.0	1432.7900390625	1432.7900390625	83700
252	2021-07-22	1437.489990234375	1460.0	1437.489990234375	1459.5899658203125	1459.5899658203125	55700
253	2021-07-23	1462.989990234375	1482.2099609375	1462.989990234375	1477.1400146484375	1477.1400146484375	51100
254	2021-07-26	1469.5699462890625	1477.449951171875	1456.550048828125	1471.56005859375	1471.56005859375	65700
255	2021-07-27	1472.8900146484375	1487.18994140625	1458.8399658203125	1479.8800048828125	1479.8800048828125	62400
256	2021-07-28	1487.3399658203125	1501.27001953125	1483.93994140625	1487.6400146484375	1487.6400146484375	78400
257	2021-07-29	1488.1300048828125	1519.989990234375	1487.5999755859375	1511.699951171875	1511.699951171875	110400
258	2021-07-30	1496.760009765625	1503.719970703125	1451.0799560546875	1473.7099609375	1473.7099609375	140000
259	2021-08-02	1485.27001953125	1490.3699951171875	1467.530029296875	1480.1500244140625	1480.1500244140625	134300
260	2021-08-03	1485.3299560546875	1498.8900146484375	1479.9100341796875	1496.719970703125	1496.719970703125	96400
261	2021-08-04	1500.0	1525.0699462890625	1498.68994140625	1515.260009765625	1515.260009765625	96400
262	2021-08-05	1519.989990234375	1528.6600341796875	1506.969970703125	1527.56005859375	1527.56005859375	90500
263	2021-08-06	1522.8199462890625	1535.31005859375	1510.469970703125	1521.68994140625	1521.68994140625	110700
264	2021-08-09	1523.239990234375	1528.1099853515625	1513.5899658203125	1523.93994140625	1523.93994140625	94700
265	2021-08-10	1526.260009765625	1530.0	1509.7099609375	1515.27001953125	1515.27001953125	95800
266	2021-08-11	1515.0799560546875	1515.0799560546875	1489.8499755859375	1498.780029296875	1498.780029296875	78000
267	2021-08-12	1497.3199462890625	1519.6700439453125	1497.3199462890625	1518.1500244140625	1518.1500244140625	60900
268	2021-08-13	1516.3800048828125	1537.6600341796875	1516.3800048828125	1537.489990234375	1537.489990234375	61700
269	2021-08-16	1539.989990234375	1562.550048828125	1531.77001953125	1558.9100341796875	1558.9100341796875	65600
270	2021-08-17	1556.3699951171875	1560.0	1534.72998046875	1546.25	1546.25	93700
271	2021-08-18	1540.449951171875	1543.719970703125	1517.8599853515625	1519.9300537109375	1519.9300537109375	76300
272	2021-08-19	1507.1199951171875	1544.300048828125	1504.010009765625	1541.5999755859375	1541.5999755859375	70900
273	2021-08-20	1545.2900390625	1563.3800048828125	1524.5999755859375	1530.510009765625	1530.510009765625	91100
274	2021-08-23	1539.4300537109375	1560.5999755859375	1529.8800048828125	1531.9200439453125	1531.9200439453125	133500
275	2021-08-24	1531.31005859375	1539.8199462890625	1516.25	1525.56005859375	1525.56005859375	77300
276	2021-08-25	1526.530029296875	1561.760009765625	1519.8499755859375	1560.6199951171875	1560.6199951171875	103400
277	2021-08-26	1559.0	1569.6199951171875	1540.3199462890625	1556.8900146484375	1556.8900146484375	61800
278	2021-08-27	1556.989990234375	1577.9599609375	1554.22998046875	1565.6099853515625	1565.6099853515625	54500
279	2021-08-30	1572.3800048828125	1593.5699462890625	1571.3599853515625	1588.72998046875	1588.72998046875	53500
280	2021-08-31	1593.97998046875	1594.1199951171875	1543.510009765625	1552.8299560546875	1552.8299560546875	158400
281	2021-09-01	1550.7099609375	1557.5400390625	1539.02001953125	1552.6700439453125	1552.6700439453125	81700
282	2021-09-02	1563.1099853515625	1583.81005859375	1563.1099853515625	1569.18994140625	1569.18994140625	93200
283	2021-09-03	1567.5	1575.9200439453125	1552.5899658203125	1575.31005859375	1575.31005859375	66300
284	2021-09-07	1575.31005859375	1583.010009765625	1558.1800537109375	1579.449951171875	1579.449951171875	71300
285	2021-09-08	1582.22998046875	1613.7900390625	1581.1400146484375	1604.050048828125	1604.050048828125	69700
286	2021-09-09	1615.1600341796875	1616.0899658203125	1580.0699462890625	1584.800048828125	1584.800048828125	52600
287	2021-09-10	1596.68994140625	1626.6199951171875	1578.030029296875	1593.989990234375	1593.989990234375	101800
288	2021-09-13	1606.1400146484375	1606.1400146484375	1534.1500244140625	1555.47998046875	1555.47998046875	106600
289	2021-09-14	1567.3399658203125	1580.199951171875	1555.0	1559.43994140625	1559.43994140625	73900
290	2021-09-15	1560.3699951171875	1585.0	1552.800048828125	1561.1500244140625	1561.1500244140625	92000
291	2021-09-16	1561.0699462890625	1566.1500244140625	1540.06005859375	1554.5899658203125	1554.5899658203125	59800
292	2021-09-17	1551.3800048828125	1559.199951171875	1541.97998046875	1545.1800537109375	1545.1800537109375	185800
293	2021-09-20	1527.699951171875	1545.5899658203125	1510.449951171875	1527.18994140625	1527.18994140625	95100
294	2021-09-21	1542.56005859375	1543.8299560546875	1516.6400146484375	1535.3800048828125	1535.3800048828125	70600
295	2021-09-22	1546.9000244140625	1558.8299560546875	1534.5799560546875	1542.780029296875	1542.780029296875	67500
296	2021-09-23	1553.010009765625	1578.0	1543.1199951171875	1563.510009765625	1563.510009765625	101500
297	2021-09-24	1549.510009765625	1557.6800537109375	1530.0899658203125	1556.8399658203125	1556.8399658203125	71200
298	2021-09-27	1550.199951171875	1550.8900146484375	1466.06005859375	1477.9599609375	1477.9599609375	109100
299	2021-09-28	1463.3399658203125	1463.3399658203125	1409.3399658203125	1421.6500244140625	1421.6500244140625	130000
300	2021-09-29	1432.56005859375	1443.8299560546875	1401.31005859375	1408.43994140625	1408.43994140625	133200
301	2021-09-30	1419.030029296875	1431.5899658203125	1374.93994140625	1377.3599853515625	1377.3599853515625	164900
302	2021-10-01	1369.77001953125	1398.4000244140625	1335.739990234375	1389.8699951171875	1389.8699951171875	115100
303	2021-10-04	1386.5699462890625	1400.1400146484375	1355.050048828125	1372.52001953125	1372.52001953125	145900
304	2021-10-05	1383.1500244140625	1413.4200439453125	1379.0699462890625	1384.02001953125	1384.02001953125	99100
305	2021-10-06	1377.9300537109375	1389.56005859375	1367.699951171875	1384.5	1384.5	84300
306	2021-10-07	1407.6700439453125	1426.800048828125	1401.5899658203125	1404.3199462890625	1404.3199462890625	85100
307	2021-10-08	1405.52001953125	1425.300048828125	1384.1199951171875	1385.300048828125	1385.300048828125	62900
308	2021-10-11	1379.1600341796875	1382.280029296875	1357.8800048828125	1361.4300537109375	1361.4300537109375	65400
309	2021-10-12	1370.1600341796875	1370.1600341796875	1334.8599853515625	1355.25	1355.25	88100
310	2021-10-13	1368.4100341796875	1369.300048828125	1349.719970703125	1360.43994140625	1360.43994140625	57800
311	2021-10-14	1379.1600341796875	1404.9599609375	1379.1600341796875	1399.31005859375	1399.31005859375	77600
312	2021-10-15	1404.3699951171875	1421.8499755859375	1404.3699951171875	1417.75	1417.75	82500
313	2021-10-18	1415.7099609375	1425.0699462890625	1407.800048828125	1420.22998046875	1420.22998046875	70300
314	2021-10-19	1432.760009765625	1450.8499755859375	1429.6400146484375	1430.449951171875	1430.449951171875	68000
315	2021-10-20	1442.18994140625	1452.1500244140625	1425.9100341796875	1437.3399658203125	1437.3399658203125	79300
316	2021-10-21	1439.9000244140625	1442.6300048828125	1424.0400390625	1436.949951171875	1436.949951171875	69200
317	2021-10-22	1436.9000244140625	1472.52001953125	1436.9000244140625	1469.75	1469.75	70000
318	2021-10-25	1472.8599853515625	1475.8900146484375	1449.9599609375	1470.719970703125	1470.719970703125	58800
319	2021-10-26	1480.5699462890625	1480.5699462890625	1460.239990234375	1470.5799560546875	1470.5799560546875	47600
320	2021-10-27	1475.3599853515625	1482.6400146484375	1455.739990234375	1461.8900146484375	1461.8900146484375	55000
321	2021-10-28	1466.4000244140625	1490.3699951171875	1463.719970703125	1479.1500244140625	1479.1500244140625	61000
322	2021-10-29	1470.5999755859375	1492.18994140625	1470.5999755859375	1480.8800048828125	1480.8800048828125	87200
323	2021-11-01	1484.1099853515625	1485.72998046875	1428.260009765625	1444.43994140625	1444.43994140625	114100
324	2021-11-02	1454.9300537109375	1476.4000244140625	1434.449951171875	1469.8399658203125	1469.8399658203125	109400
325	2021-11-03	1470.47998046875	1471.6600341796875	1438.199951171875	1471.25	1471.25	93900
326	2021-11-04	1472.2099609375	1485.5699462890625	1462.3199462890625	1484.4000244140625	1484.4000244140625	105100
327	2021-11-05	1511.3699951171875	1543.8199462890625	1459.800048828125	1518.530029296875	1518.530029296875	186500
328	2021-11-08	1526.8800048828125	1545.739990234375	1483.77001953125	1543.0	1543.0	94600
329	2021-11-09	1553.0899658203125	1558.3299560546875	1528.5899658203125	1557.510009765625	1557.510009765625	76500
330	2021-11-10	1553.3399658203125	1557.5899658203125	1532.52001953125	1544.72998046875	1544.72998046875	96700
331	2021-11-11	1549.1199951171875	1549.1199951171875	1509.8900146484375	1521.239990234375	1521.239990234375	70900
332	2021-11-12	1525.0	1534.989990234375	1521.56005859375	1533.5899658203125	1533.5899658203125	73100
333	2021-11-15	1533.550048828125	1550.81005859375	1512.9599609375	1515.050048828125	1515.050048828125	58800
334	2021-11-16	1518.0999755859375	1555.010009765625	1518.0999755859375	1528.510009765625	1528.510009765625	70800
335	2021-11-17	1536.6099853515625	1545.719970703125	1519.9200439453125	1534.1700439453125	1534.1700439453125	57500
336	2021-11-18	1531.93994140625	1544.5799560546875	1528.72998046875	1544.1199951171875	1544.1199951171875	49500
337	2021-11-19	1554.0	1574.530029296875	1545.3900146484375	1552.0699462890625	1552.0699462890625	108400
338	2021-11-22	1551.199951171875	1554.1600341796875	1521.739990234375	1523.280029296875	1523.280029296875	76200
339	2021-11-23	1515.2099609375	1531.3299560546875	1479.4100341796875	1524.18994140625	1524.18994140625	90000
340	2021-11-24	1520.3599853515625	1522.5899658203125	1486.719970703125	1518.25	1518.25	91400
341	2021-11-26	1522.6300048828125	1541.949951171875	1482.949951171875	1496.6500244140625	1496.6500244140625	78600
342	2021-11-29	1510.050048828125	1546.0899658203125	1510.050048828125	1536.219970703125	1536.219970703125	126800
343	2021-11-30	1527.27001953125	1559.1500244140625	1502.6099853515625	1514.1300048828125	1514.1300048828125	217300
344	2021-12-01	1516.030029296875	1560.5899658203125	1504.9100341796875	1520.449951171875	1520.449951171875	131100
345	2021-12-02	1513.0799560546875	1559.3699951171875	1510.4300537109375	1547.5999755859375	1547.5999755859375	132500
346	2021-12-03	1562.5799560546875	1572.1199951171875	1502.5999755859375	1529.530029296875	1529.530029296875	128000