Volt/voltron/data/AEP.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	89.06999969482422	89.93000030517578	87.6500015258789	88.05000305175781	83.61544799804688	2085900
3	2020-07-27	87.2300033569336	87.41999816894531	79.2300033569336	83.26000213623047	79.06668853759766	22455700
4	2020-07-28	83.37999725341797	85.25	83.37999725341797	84.73999786376953	80.47215270996094	5519400
5	2020-07-29	85.0	85.26000213623047	83.83999633789062	84.80000305175781	80.52912902832031	2950500
6	2020-07-30	84.4800033569336	86.06999969482422	83.91999816894531	86.06999969482422	81.73516845703125	2684100
7	2020-07-31	85.73999786376953	86.97000122070312	85.16000366210938	86.87999725341797	82.50437927246094	2797300
8	2020-08-03	86.62000274658203	86.62000274658203	84.94999694824219	85.7699966430664	81.45027160644531	2088500
9	2020-08-04	85.52999877929688	86.79000091552734	85.18000030517578	85.54000091552734	81.23187255859375	2162700
10	2020-08-05	85.83999633789062	86.12000274658203	84.5	84.83000183105469	80.5576171875	2233400
11	2020-08-06	84.01000213623047	85.5999984741211	82.7699966430664	85.37000274658203	81.07042694091797	2313300
12	2020-08-07	84.25	87.1500015258789	84.25	86.5999984741211	82.91837310791016	2230700
13	2020-08-10	86.94000244140625	86.94000244140625	85.5	85.94000244140625	82.28642272949219	2774100
14	2020-08-11	85.19999694824219	85.2699966430664	82.87000274658203	83.29000091552734	79.74909210205078	6387000
15	2020-08-12	83.75	85.11000061035156	83.7300033569336	84.1500015258789	80.57252502441406	5597400
16	2020-08-13	83.56999969482422	84.01000213623047	83.11000061035156	83.66000366210938	80.10336303710938	2059600
17	2020-08-14	83.44000244140625	83.7699966430664	82.79000091552734	82.94999694824219	79.42353820800781	2874900
18	2020-08-17	83.2699966430664	83.31999969482422	81.20999908447266	81.2300033569336	77.77667236328125	2988700
19	2020-08-18	81.36000061035156	81.66999816894531	80.05999755859375	81.55000305175781	78.08306121826172	3340900
20	2020-08-19	81.58999633789062	81.62999725341797	80.66999816894531	80.91999816894531	77.47984313964844	2021000
21	2020-08-20	80.69000244140625	81.04000091552734	79.16999816894531	79.41000366210938	76.03404998779297	2412200
22	2020-08-21	79.19999694824219	79.69000244140625	77.98999786376953	79.08000183105469	75.71807098388672	3090600
23	2020-08-24	79.25	80.97000122070312	78.7300033569336	80.77999877929688	77.34579467773438	2519800
24	2020-08-25	80.8499984741211	80.86000061035156	79.38999938964844	79.7699966430664	76.37873840332031	1685000
25	2020-08-26	79.05999755859375	79.44000244140625	78.16999816894531	78.61000061035156	75.2680435180664	2532000
26	2020-08-27	78.80000305175781	79.36000061035156	78.19999694824219	78.37000274658203	75.03826141357422	2159800
27	2020-08-28	78.37999725341797	78.44000244140625	77.31999969482422	78.3499984741211	75.01910400390625	2894300
28	2020-08-31	78.75	80.23999786376953	77.77999877929688	78.83000183105469	75.47869873046875	4966700
29	2020-09-01	78.58999633789062	78.63999938964844	77.30000305175781	77.81999969482422	74.51162719726562	3172100
30	2020-09-02	77.80999755859375	80.51000213623047	77.70999908447266	80.30999755859375	76.8957748413086	3201300
31	2020-09-03	80.66000366210938	81.27999877929688	78.7300033569336	79.55999755859375	76.17766571044922	2230000
32	2020-09-04	79.55000305175781	79.88999938964844	77.91000366210938	79.05000305175781	75.6893539428711	1710200
33	2020-09-08	79.08000183105469	79.37999725341797	77.66999816894531	78.9800033569336	75.62232208251953	1821800
34	2020-09-09	79.5	81.12999725341797	79.19000244140625	79.91000366210938	76.51278686523438	2124500
35	2020-09-10	79.4000015258789	79.58999633789062	78.13999938964844	78.5199966430664	75.18186950683594	2424100
36	2020-09-11	78.4800033569336	79.19000244140625	78.12000274658203	79.1500015258789	75.78509521484375	1824100
37	2020-09-14	79.31999969482422	81.01000213623047	79.20999908447266	80.33999633789062	76.92449188232422	1979500
38	2020-09-15	80.61000061035156	81.33999633789062	79.38999938964844	80.0	76.59895324707031	1667400
39	2020-09-16	79.83999633789062	80.9800033569336	79.61000061035156	80.45999908447266	77.03939056396484	2111300
40	2020-09-17	80.01000213623047	80.06999969482422	79.11000061035156	80.04000091552734	76.63725280761719	1562700
41	2020-09-18	79.88999938964844	79.94999694824219	78.51000213623047	78.77999877929688	75.43081665039062	3160200
42	2020-09-21	78.33999633789062	79.54000091552734	77.79000091552734	79.36000061035156	75.98616027832031	3135200
43	2020-09-22	78.97000122070312	80.6500015258789	78.83999633789062	79.8499984741211	76.455322265625	1773700
44	2020-09-23	79.83999633789062	80.16999816894531	78.94000244140625	79.18000030517578	75.81381225585938	3406000
45	2020-09-24	79.12999725341797	80.56999969482422	78.58000183105469	80.48999786376953	77.06812286376953	3551500
46	2020-09-25	80.30999755859375	80.88999938964844	79.80999755859375	80.6500015258789	77.22132873535156	3252500
47	2020-09-28	81.05999755859375	81.52999877929688	80.45999908447266	80.6500015258789	77.22132873535156	1707900
48	2020-09-29	81.01000213623047	81.55999755859375	80.4800033569336	80.97000122070312	77.52772521972656	1688800
49	2020-09-30	81.54000091552734	82.0999984741211	81.23999786376953	81.7300033569336	78.25540924072266	2594900
50	2020-10-01	81.69000244140625	83.08999633789062	81.30000305175781	83.05999755859375	79.52886962890625	2365600
51	2020-10-02	82.7300033569336	85.61000061035156	82.22000122070312	85.30000305175781	81.67365264892578	3883000
52	2020-10-05	85.25	87.33000183105469	84.25	87.05000305175781	83.34923553466797	3397300
53	2020-10-06	86.62000274658203	89.68000030517578	86.36000061035156	88.43000030517578	84.67057037353516	4369600
54	2020-10-07	88.80000305175781	89.6500015258789	88.08999633789062	88.61000061035156	84.8429183959961	2257000
55	2020-10-08	88.93000030517578	89.81999969482422	88.37000274658203	89.37999725341797	85.58018493652344	1626200
56	2020-10-09	89.94999694824219	89.94999694824219	88.55999755859375	89.81999969482422	86.00148010253906	2734600
57	2020-10-12	89.69999694824219	91.26000213623047	88.91000366210938	90.4800033569336	86.63341522216797	2301800
58	2020-10-13	89.88999938964844	89.95999908447266	88.44000244140625	89.2300033569336	85.43656158447266	3103100
59	2020-10-14	89.52999877929688	90.05000305175781	88.58999633789062	89.33999633789062	85.54187774658203	2283300
60	2020-10-15	88.55999755859375	90.62000274658203	88.55999755859375	89.54000091552734	85.73338317871094	1674800
61	2020-10-16	89.76000213623047	91.69000244140625	89.36000061035156	91.5199966430664	87.62919616699219	1966600
62	2020-10-19	91.43000030517578	91.87000274658203	90.94000244140625	91.27999877929688	87.39940643310547	2229600
63	2020-10-20	91.9000015258789	91.9000015258789	90.0199966430664	90.68000030517578	86.82491302490234	3647000
64	2020-10-21	90.41000366210938	91.37000274658203	90.08000183105469	90.4000015258789	86.55682373046875	2604500
65	2020-10-22	90.16999816894531	92.69999694824219	89.79000091552734	92.19999694824219	88.2802963256836	3507900
66	2020-10-23	92.1500015258789	92.30999755859375	91.5199966430664	91.87999725341797	87.97390747070312	3525700
67	2020-10-26	91.45999908447266	94.20999908447266	91.45999908447266	93.58999633789062	89.6112060546875	3753500
68	2020-10-27	93.08000183105469	93.80000305175781	91.95999908447266	92.52999877929688	88.59626770019531	2485800
69	2020-10-28	92.06999969482422	93.44000244140625	90.18000030517578	90.31999969482422	86.48021697998047	2916300
70	2020-10-29	90.05999755859375	91.4800033569336	88.83999633789062	90.54000091552734	86.69087219238281	2215600
71	2020-10-30	90.5999984741211	91.13999938964844	88.75	89.93000030517578	86.10680389404297	2415000
72	2020-11-02	90.83000183105469	91.23999786376953	89.7699966430664	91.2300033569336	87.35154724121094	3171400
73	2020-11-03	92.08999633789062	92.08999633789062	90.44999694824219	90.88999938964844	87.02598571777344	2886700
74	2020-11-04	90.6500015258789	92.12999725341797	89.98999786376953	90.1500015258789	86.31744384765625	2401700
75	2020-11-05	91.08000183105469	92.83000183105469	90.58000183105469	90.70999908447266	86.8536376953125	3012400
76	2020-11-06	91.11000061035156	91.91000366210938	90.47000122070312	90.91999816894531	87.0547103881836	2145700
77	2020-11-09	92.0	94.20999908447266	90.02999877929688	90.26000213623047	87.13194274902344	3674500
78	2020-11-10	90.04000091552734	91.73999786376953	89.38999938964844	90.79000091552734	87.6435775756836	2587100
79	2020-11-11	91.27999877929688	92.79000091552734	90.7300033569336	91.1500015258789	87.99110412597656	2094200
80	2020-11-12	90.38999938964844	90.87999725341797	88.83999633789062	89.63999938964844	86.53343200683594	1687500
81	2020-11-13	90.0199966430664	90.47000122070312	89.19999694824219	89.87000274658203	86.75546264648438	1936200
82	2020-11-16	89.2699966430664	89.80999755859375	88.01000213623047	89.20999908447266	86.11833190917969	4201000
83	2020-11-17	88.9000015258789	89.18000030517578	86.48999786376953	86.7300033569336	83.72428131103516	3052600
84	2020-11-18	87.2699966430664	87.27999877929688	84.05000305175781	84.12999725341797	81.2143783569336	2861600
85	2020-11-19	83.33000183105469	83.69000244140625	81.9800033569336	82.44999694824219	79.59259796142578	4399200
86	2020-11-20	81.79000091552734	82.79000091552734	80.80999755859375	82.48999786376953	79.63121795654297	5841200
87	2020-11-23	83.22000122070312	83.83000183105469	82.4000015258789	83.41000366210938	80.51934051513672	4275400
88	2020-11-24	84.0999984741211	84.97000122070312	83.33000183105469	84.81999969482422	81.8804702758789	2864000
89	2020-11-25	85.11000061035156	85.54000091552734	84.27999877929688	85.37000274658203	82.41141510009766	2276400
90	2020-11-27	85.2699966430664	85.41000366210938	84.12999725341797	84.91999816894531	81.97700500488281	1154600
91	2020-11-30	84.81999969482422	85.25	84.01000213623047	84.88999938964844	81.94805145263672	3484500
92	2020-12-01	85.2300033569336	86.27999877929688	84.61000061035156	85.20999908447266	82.25695037841797	3362600
93	2020-12-02	84.86000061035156	85.94999694824219	84.08000183105469	85.87000274658203	82.89408111572266	1858700
94	2020-12-03	85.58999633789062	85.69000244140625	84.22000122070312	84.73999786376953	81.80323791503906	2590300
95	2020-12-04	84.58999633789062	85.02999877929688	82.63999938964844	83.38999938964844	80.5000228881836	3094200
96	2020-12-07	82.8499984741211	84.12999725341797	82.80000305175781	83.83999633789062	80.93444061279297	2545700
97	2020-12-08	83.66999816894531	84.08999633789062	82.69000244140625	83.48999786376953	80.5965576171875	2077200
98	2020-12-09	83.48999786376953	83.8499984741211	82.83000183105469	83.5999984741211	80.70275115966797	2491800
99	2020-12-10	84.0	84.02999877929688	82.20999908447266	82.4800033569336	79.62157440185547	2449500
100	2020-12-11	82.05000305175781	82.87999725341797	81.87999725341797	82.76000213623047	79.89186096191406	1884400
101	2020-12-14	83.80000305175781	84.47000122070312	82.13999938964844	82.20999908447266	79.36091613769531	2756400
102	2020-12-15	82.69999694824219	84.43000030517578	82.16000366210938	84.29000091552734	81.36883544921875	2334800
103	2020-12-16	84.22000122070312	84.83000183105469	82.5999984741211	82.83000183105469	79.95943450927734	2290300
104	2020-12-17	83.2699966430664	84.73999786376953	83.22000122070312	83.86000061035156	80.95374298095703	2585200
105	2020-12-18	83.6500015258789	84.5999984741211	82.62000274658203	83.29000091552734	80.40349578857422	14359200
106	2020-12-21	82.70999908447266	83.02999877929688	80.86000061035156	82.12000274658203	79.27404022216797	3056600
107	2020-12-22	81.94000244140625	82.05000305175781	80.9000015258789	81.4000015258789	78.57899475097656	2896200
108	2020-12-23	81.88999938964844	82.2699966430664	80.69999694824219	80.70999908447266	77.91290283203125	2435100
109	2020-12-24	80.83999633789062	81.58000183105469	80.41000366210938	81.41999816894531	78.59829711914062	758000
110	2020-12-28	81.73999786376953	81.9000015258789	80.66999816894531	81.27999877929688	78.46315002441406	1617200
111	2020-12-29	81.44999694824219	82.18000030517578	81.02999877929688	81.18000030517578	78.36662292480469	1720800
112	2020-12-30	81.05000305175781	81.69999694824219	81.02999877929688	81.51000213623047	78.6851806640625	1846300
113	2020-12-31	81.52999877929688	83.36000061035156	81.43000030517578	83.2699966430664	80.38418579101562	1778400
114	2021-01-04	83.33000183105469	83.44000244140625	81.20999908447266	81.54000091552734	78.7141342163086	3232900
115	2021-01-05	81.80000305175781	82.05000305175781	80.97000122070312	81.43000030517578	78.60794830322266	2212300
116	2021-01-06	81.12000274658203	82.73999786376953	80.62000274658203	82.08000183105469	79.23542785644531	2713900
117	2021-01-07	82.44999694824219	82.44999694824219	79.87000274658203	79.88999938964844	77.12132263183594	2764400
118	2021-01-08	79.66999816894531	80.0199966430664	78.61000061035156	79.18000030517578	76.43592834472656	3059800
119	2021-01-11	79.11000061035156	79.22000122070312	77.83000183105469	78.77999877929688	76.04978942871094	2359600
120	2021-01-12	77.8499984741211	78.36000061035156	76.81999969482422	77.83999633789062	75.14236450195312	3122500
121	2021-01-13	78.05999755859375	78.48999786376953	77.38999938964844	78.1500015258789	75.4416275024414	7424900
122	2021-01-14	78.05999755859375	79.04000091552734	77.13999938964844	78.83000183105469	76.09806060791016	8042700
123	2021-01-15	76.95999908447266	80.69000244140625	76.95999908447266	80.47000122070312	77.68122100830078	4258200
124	2021-01-19	80.94999694824219	81.16999816894531	79.37999725341797	80.70999908447266	77.91290283203125	2816400
125	2021-01-20	80.37000274658203	81.05000305175781	79.56999969482422	80.75	77.95152282714844	2588700
126	2021-01-21	81.0	81.61000061035156	80.30000305175781	80.97000122070312	78.16390228271484	3227000
127	2021-01-22	80.80999755859375	82.45999908447266	80.7699966430664	82.08000183105469	79.23542785644531	3789500
128	2021-01-25	81.58000183105469	83.0999984741211	81.3499984741211	82.58999633789062	79.72775268554688	2481900
129	2021-01-26	82.19999694824219	82.55000305175781	80.7699966430664	81.81999969482422	78.98443603515625	3134700
130	2021-01-27	81.19999694824219	82.66999816894531	80.08999633789062	80.44000244140625	77.65226745605469	2528400
131	2021-01-28	80.94999694824219	82.2699966430664	80.51000213623047	80.55999755859375	77.76810455322266	2118400
132	2021-01-29	80.19000244140625	81.62000274658203	79.80999755859375	80.91000366210938	78.1059799194336	3261000
133	2021-02-01	81.0999984741211	81.75	80.01000213623047	81.18000030517578	78.36662292480469	1901700
134	2021-02-02	81.31999969482422	83.02999877929688	80.81999969482422	82.11000061035156	79.26438903808594	2584300
135	2021-02-03	82.0999984741211	82.5	81.19999694824219	81.27999877929688	78.46315002441406	2162700
136	2021-02-04	81.33999633789062	82.26000213623047	81.0999984741211	82.20999908447266	79.36091613769531	1783200
137	2021-02-05	82.48999786376953	82.81999969482422	82.01000213623047	82.19000244140625	79.34161376953125	1584900
138	2021-02-08	82.37000274658203	82.38999938964844	80.4000015258789	80.9800033569336	78.17355346679688	2047300
139	2021-02-09	80.23999786376953	80.47000122070312	79.0	79.83999633789062	77.78384399414062	2148200
140	2021-02-10	79.98999786376953	80.44999694824219	79.44000244140625	80.01000213623047	77.94947052001953	2767300
141	2021-02-11	80.13999938964844	80.23999786376953	78.7699966430664	78.94999694824219	76.9167709350586	2284100
142	2021-02-12	78.91000366210938	79.33000183105469	78.18000030517578	78.61000061035156	76.58551788330078	1917700
143	2021-02-16	78.56999969482422	78.79000091552734	77.91000366210938	78.19000244140625	76.17634582519531	2233100
144	2021-02-17	78.48999786376953	79.3499984741211	78.22000122070312	78.48999786376953	76.4686050415039	2152000
145	2021-02-18	78.51000213623047	80.69000244140625	78.51000213623047	80.4800033569336	78.4073715209961	3468100
146	2021-02-19	80.12999725341797	80.4800033569336	78.72000122070312	79.08000183105469	77.04342651367188	3658400
147	2021-02-22	78.87000274658203	79.05999755859375	75.41999816894531	76.7699966430664	74.79291534423828	3651600
148	2021-02-23	77.29000091552734	78.76000213623047	76.94000244140625	78.08999633789062	76.07891845703125	3660500
149	2021-02-24	78.16999816894531	78.25	76.8499984741211	77.0999984741211	75.11441040039062	3507500
150	2021-02-25	78.05999755859375	78.05999755859375	75.73999786376953	76.30000305175781	74.33502197265625	4283700
151	2021-02-26	76.5	77.33000183105469	74.80000305175781	74.8499984741211	72.92236328125	4432500
152	2021-03-01	75.41999816894531	77.5999984741211	75.4000015258789	76.70999908447266	74.73445892333984	3091300
153	2021-03-02	76.86000061035156	77.1500015258789	75.88999938964844	76.44999694824219	74.48114776611328	3851900
154	2021-03-03	76.2300033569336	76.45999908447266	74.95999908447266	76.31999969482422	74.35449981689453	2936800
155	2021-03-04	76.33000183105469	78.12000274658203	76.19000244140625	77.25	75.26055145263672	4102500
156	2021-03-05	77.5	79.29000091552734	77.25	78.9000015258789	76.86805725097656	4182700
157	2021-03-08	78.83000183105469	80.95999908447266	78.69999694824219	80.48999786376953	78.41710662841797	3215800
158	2021-03-09	80.87000274658203	81.18000030517578	80.30999755859375	80.5999984741211	78.52427673339844	2869000
159	2021-03-10	81.2300033569336	81.58000183105469	80.38999938964844	81.19999694824219	79.10882568359375	3518600
160	2021-03-11	80.83999633789062	81.80999755859375	79.9800033569336	80.0	77.93972778320312	3129900
161	2021-03-12	80.41999816894531	81.47000122070312	79.69000244140625	81.04000091552734	78.95294952392578	2637900
162	2021-03-15	81.05999755859375	82.33000183105469	81.05000305175781	82.27999877929688	80.1610107421875	3209500
163	2021-03-16	81.80000305175781	83.55000305175781	81.80000305175781	83.5	81.34959411621094	5104300
164	2021-03-17	83.37000274658203	83.70999908447266	81.97000122070312	82.12000274658203	80.00513458251953	3034900
165	2021-03-18	82.27999877929688	82.69000244140625	81.23999786376953	82.5999984741211	80.47277069091797	2349800
166	2021-03-19	82.87000274658203	84.13999938964844	81.97000122070312	83.66999816894531	81.51521301269531	9525500
167	2021-03-22	84.1500015258789	84.3499984741211	83.13999938964844	83.62999725341797	81.47624206542969	2854300
168	2021-03-23	84.0	85.16000366210938	83.5	84.63999938964844	82.4602279663086	2652000
169	2021-03-24	84.20999908447266	85.47000122070312	83.80000305175781	84.98999786376953	82.80121612548828	2895100
170	2021-03-25	85.52999877929688	85.83999633789062	84.33999633789062	84.72000122070312	82.53817749023438	3383500
171	2021-03-26	84.44999694824219	85.04000091552734	83.68000030517578	84.98999786376953	82.80121612548828	3074500
172	2021-03-29	84.58000183105469	86.12999725341797	84.26000213623047	85.83999633789062	83.62931823730469	2639800
173	2021-03-30	85.5199966430664	85.5199966430664	83.69999694824219	84.7300033569336	82.54792022705078	2428300
174	2021-03-31	84.5199966430664	85.08999633789062	84.12999725341797	84.69999694824219	82.51868438720703	3250700
175	2021-04-01	84.9000015258789	85.58000183105469	84.30000305175781	85.54000091552734	83.3370590209961	2180000
176	2021-04-05	85.22000122070312	86.72000122070312	85.1500015258789	86.29000091552734	84.06774139404297	1702300
177	2021-04-06	86.38999938964844	86.81999969482422	85.66000366210938	86.7699966430664	84.5353775024414	1733300
178	2021-04-07	86.91999816894531	87.16000366210938	86.29000091552734	86.69000244140625	84.45744323730469	1883100
179	2021-04-08	86.81999969482422	86.98999786376953	86.0	86.06999969482422	83.85340118408203	2814800
180	2021-04-09	86.06999969482422	86.69999694824219	85.81999969482422	85.88999938964844	83.67803955078125	2952800
181	2021-04-12	86.04000091552734	86.72000122070312	85.7300033569336	86.0	83.78520965576172	3324800
182	2021-04-13	85.70999908447266	86.93000030517578	85.0	86.72000122070312	84.4866714477539	2460600
183	2021-04-14	86.4000015258789	87.08999633789062	85.9800033569336	87.06999969482422	84.82764434814453	2563300
184	2021-04-15	87.19000244140625	87.91999816894531	86.83000183105469	87.80999755859375	85.54859161376953	3004300
185	2021-04-16	88.19000244140625	88.9000015258789	87.7699966430664	88.55000305175781	86.26953887939453	2378400
186	2021-04-19	88.55000305175781	89.0	88.06999969482422	88.6500015258789	86.36695861816406	2753000
187	2021-04-20	89.0	90.62000274658203	88.69999694824219	90.13999938964844	87.81858825683594	3333200
188	2021-04-21	89.81999969482422	90.44999694824219	89.04000091552734	89.3499984741211	87.04893493652344	2662700
189	2021-04-22	87.63999938964844	89.16000366210938	87.43000030517578	87.94999694824219	85.68498992919922	2755900
190	2021-04-23	88.4000015258789	88.4000015258789	87.36000061035156	87.69999694824219	85.4414291381836	3093200
191	2021-04-26	88.05000305175781	88.05000305175781	87.04000091552734	87.5999984741211	85.34400177001953	1743600
192	2021-04-27	87.33999633789062	87.91000366210938	87.08000183105469	87.19999694824219	84.95429992675781	2173400
193	2021-04-28	87.41999816894531	87.5999984741211	86.36000061035156	86.7300033569336	84.49641418457031	4908700
194	2021-04-29	86.5999984741211	88.12999725341797	86.55999755859375	88.08999633789062	85.8213882446289	2592900
195	2021-04-30	88.25	88.80000305175781	87.54000091552734	88.70999908447266	86.42540740966797	2817900
196	2021-05-03	89.06999969482422	89.5	88.45999908447266	88.68000030517578	86.39618682861328	2071000
197	2021-05-04	88.41999816894531	89.05999755859375	87.7300033569336	88.37999725341797	86.10391235351562	2747100
198	2021-05-05	88.29000091552734	88.30000305175781	86.69999694824219	87.47000122070312	85.21735382080078	1906200
199	2021-05-06	87.70999908447266	88.44000244140625	87.1500015258789	88.12000274658203	85.85061645507812	1644200
200	2021-05-07	87.06999969482422	88.05000305175781	86.88999938964844	87.19000244140625	85.6639404296875	2617000
201	2021-05-10	87.55000305175781	88.30999755859375	87.30999755859375	87.55999755859375	86.02745819091797	4291800
202	2021-05-11	87.58000183105469	88.0999984741211	85.83000183105469	86.41000366210938	84.89759063720703	6084100
203	2021-05-12	86.29000091552734	86.62999725341797	84.8499984741211	84.9800033569336	83.49262237548828	3702200
204	2021-05-13	85.0	87.11000061035156	84.69999694824219	86.5199966430664	85.00566101074219	3025800
205	2021-05-14	86.91999816894531	87.45999908447266	86.62000274658203	86.76000213623047	85.24146270751953	2193500
206	2021-05-17	86.47000122070312	86.9000015258789	85.1500015258789	85.44999694824219	83.95438385009766	4317800
207	2021-05-18	85.87999725341797	86.06999969482422	85.1500015258789	85.75	84.2491455078125	3130700
208	2021-05-19	85.58999633789062	86.08000183105469	84.77999877929688	85.91999816894531	84.4161605834961	2498900
209	2021-05-20	85.86000061035156	86.97000122070312	85.69999694824219	86.26000213623047	84.75021362304688	2196700
210	2021-05-21	86.61000061035156	86.87000274658203	86.19999694824219	86.6500015258789	85.13339233398438	2015900
211	2021-05-24	87.05999755859375	87.12000274658203	86.44000244140625	86.56999969482422	85.0547866821289	1551200
212	2021-05-25	86.6500015258789	86.7699966430664	85.5999984741211	85.93000030517578	84.42598724365234	1845700
213	2021-05-26	86.0999984741211	86.19999694824219	85.56999969482422	85.75	84.2491455078125	1985700
214	2021-05-27	85.91999816894531	85.95999908447266	85.4800033569336	85.55000305175781	84.05264282226562	2452700
215	2021-05-28	86.0	86.41999816894531	85.80999755859375	86.0	84.49476623535156	2297800
216	2021-06-01	86.16999816894531	86.26000213623047	84.9800033569336	85.0999984741211	83.61051940917969	2137200
217	2021-06-02	85.25	85.94999694824219	84.91999816894531	85.6500015258789	84.15088653564453	1817700
218	2021-06-03	85.12000274658203	86.41000366210938	84.97000122070312	85.95999908447266	84.4554672241211	5428000
219	2021-06-04	85.97000122070312	86.29000091552734	85.62000274658203	86.02999877929688	84.52423858642578	1984800
220	2021-06-07	86.30000305175781	86.30000305175781	85.5	85.66999816894531	84.17053985595703	2206300
221	2021-06-08	85.80999755859375	85.80999755859375	81.94000244140625	82.97000122070312	81.5177993774414	6890000
222	2021-06-09	83.4000015258789	84.73999786376953	83.08000183105469	84.44999694824219	82.97189331054688	3277100
223	2021-06-10	84.83999633789062	85.05000305175781	84.23999786376953	84.7300033569336	83.24700164794922	2386600
224	2021-06-11	84.63999938964844	85.12999725341797	84.4000015258789	84.76000213623047	83.27647399902344	3335100
225	2021-06-14	84.7300033569336	85.19000244140625	84.66000366210938	85.12999725341797	83.6399917602539	1933700
226	2021-06-15	85.4000015258789	85.56999969482422	84.87999725341797	85.23999786376953	83.74806213378906	2239200
227	2021-06-16	85.66999816894531	85.97000122070312	84.25	84.4000015258789	82.92277526855469	2668100
228	2021-06-17	84.33000183105469	85.19000244140625	83.9800033569336	84.38999938964844	82.91294860839844	2559900
229	2021-06-18	84.18000030517578	84.27999877929688	82.18000030517578	82.3499984741211	80.90865325927734	4480800
230	2021-06-21	82.52999877929688	83.45999908447266	82.12000274658203	83.19000244140625	81.73394775390625	2431400
231	2021-06-22	83.51000213623047	83.91000366210938	83.18000030517578	83.26000213623047	81.80272674560547	2659400
232	2021-06-23	83.12999725341797	83.4800033569336	82.37000274658203	82.6500015258789	81.20339965820312	2674000
233	2021-06-24	82.5	83.19999694824219	82.13999938964844	82.8499984741211	81.39989471435547	2694400
234	2021-06-25	82.8499984741211	84.95999908447266	82.5999984741211	84.7699966430664	83.28629302978516	3458600
235	2021-06-28	84.83999633789062	85.54000091552734	84.58999633789062	84.9000015258789	83.41401672363281	2674100
236	2021-06-29	84.79000091552734	85.45999908447266	83.6500015258789	83.93000030517578	82.46099090576172	2753700
237	2021-06-30	84.01000213623047	84.7300033569336	83.81999969482422	84.58999633789062	83.10943603515625	2687500
238	2021-07-01	84.7300033569336	85.62000274658203	84.45999908447266	85.26000213623047	83.7677230834961	2217300
239	2021-07-02	85.58000183105469	85.58000183105469	84.83999633789062	85.19999694824219	83.7087631225586	2487100
240	2021-07-06	85.16999816894531	85.37999725341797	84.0199966430664	85.23999786376953	83.74806213378906	1863400
241	2021-07-07	85.3499984741211	85.68000030517578	84.83999633789062	85.62000274658203	84.12142181396484	2147100
242	2021-07-08	85.70999908447266	86.11000061035156	85.0999984741211	85.30999755859375	83.81684112548828	2495300
243	2021-07-09	85.08999633789062	85.51000213623047	84.44999694824219	85.38999938964844	83.89543914794922	2122900
244	2021-07-12	85.33999633789062	85.47000122070312	84.77999877929688	85.41000366210938	83.91509246826172	1651700
245	2021-07-13	85.30999755859375	85.72000122070312	84.80999755859375	85.23999786376953	83.74806213378906	2067000
246	2021-07-14	85.5999984741211	86.55000305175781	84.81999969482422	86.18000030517578	84.67161560058594	2156800
247	2021-07-15	85.94000244140625	87.26000213623047	85.5199966430664	87.18000030517578	85.65411376953125	2662400
248	2021-07-16	87.01000213623047	88.12999725341797	86.8499984741211	87.48999786376953	85.95867919921875	2199200
249	2021-07-19	87.58999633789062	88.05999755859375	85.0	85.7699966430664	84.26878356933594	3906300
250	2021-07-20	86.27999877929688	86.81999969482422	85.66000366210938	85.73999786376953	84.23931884765625	3070100
251	2021-07-21	85.61000061035156	86.05000305175781	84.61000061035156	84.72000122070312	83.23717498779297	2973500
252	2021-07-22	84.61000061035156	87.16999816894531	84.61000061035156	84.87999725341797	83.39437103271484	2972400
253	2021-07-23	84.7699966430664	86.0999984741211	84.68000030517578	85.9800033569336	84.47511291503906	3368500
254	2021-07-26	85.70999908447266	87.81999969482422	85.4000015258789	87.68000030517578	86.1453628540039	4389600
255	2021-07-27	87.54000091552734	89.7699966430664	87.31999969482422	89.38999938964844	87.82543182373047	3547100
256	2021-07-28	89.55999755859375	89.80999755859375	88.26000213623047	88.98999786376953	87.43243408203125	2936800
257	2021-07-29	88.94000244140625	89.51000213623047	88.83000183105469	89.13999938964844	87.5798110961914	1950400
258	2021-07-30	89.16999816894531	89.93000030517578	87.88999938964844	88.12000274658203	86.57766723632812	3601700
259	2021-08-02	88.25	88.87999725341797	87.66000366210938	88.33999633789062	86.79380798339844	2309300
260	2021-08-03	88.72000122070312	89.62999725341797	88.2300033569336	89.08999633789062	87.53067779541016	2143500
261	2021-08-04	89.0	89.0199966430664	87.95999908447266	88.83000183105469	87.27523040771484	3502600
262	2021-08-05	89.0	89.77999877929688	88.38999938964844	89.66000366210938	88.09070587158203	2972700
263	2021-08-06	89.43000030517578	89.98999786376953	89.08999633789062	89.33999633789062	87.77630615234375	2105600
264	2021-08-09	88.77999877929688	88.9800033569336	88.13999938964844	88.76000213623047	87.93482208251953	1823400
265	2021-08-10	88.68000030517578	89.22000122070312	88.26000213623047	88.75	87.92491149902344	2468800
266	2021-08-11	89.19999694824219	89.66999816894531	88.75	89.16999816894531	88.34100341796875	3565800
267	2021-08-12	89.36000061035156	89.4800033569336	88.81999969482422	88.94999694824219	88.123046875	1789100
268	2021-08-13	89.6500015258789	89.9000015258789	89.0	89.69000244140625	88.8561782836914	4169800
269	2021-08-16	89.86000061035156	91.26000213623047	89.68000030517578	90.30000305175781	89.46050262451172	1930200
270	2021-08-17	90.02999877929688	90.5999984741211	89.9000015258789	90.54000091552734	89.69827270507812	2079600
271	2021-08-18	90.30999755859375	90.58999633789062	89.51000213623047	89.75	88.91561126708984	3398300
272	2021-08-19	90.43000030517578	91.16999816894531	90.0199966430664	90.4000015258789	89.5595703125	2702800
273	2021-08-20	89.94999694824219	91.48999786376953	89.69999694824219	91.08000183105469	90.2332534790039	2681000
274	2021-08-23	91.33000183105469	91.36000061035156	89.80999755859375	90.12000274658203	89.28218078613281	3053700
275	2021-08-24	90.02999877929688	90.02999877929688	88.69999694824219	89.2300033569336	88.40045166015625	1690300
276	2021-08-25	89.2300033569336	89.5999984741211	88.52999877929688	89.33000183105469	88.49951934814453	2754900
277	2021-08-26	89.27999877929688	89.41000366210938	88.72000122070312	89.25	88.4202651977539	1626900
278	2021-08-27	89.31999969482422	89.80000305175781	89.0999984741211	89.29000091552734	88.45989227294922	1838900
279	2021-08-30	89.20999908447266	89.95999908447266	89.01000213623047	89.62000274658203	88.78682708740234	2222000
280	2021-08-31	89.54000091552734	90.0999984741211	89.2300033569336	89.56999969482422	88.73728942871094	1933400
281	2021-09-01	90.0	90.81999969482422	89.5199966430664	90.5	89.65864562988281	2532400
282	2021-09-02	90.45999908447266	91.0	90.30000305175781	90.93000030517578	90.08464813232422	1512000
283	2021-09-03	90.48999786376953	91.08999633789062	90.2699966430664	90.41000366210938	89.5694808959961	1407500
284	2021-09-07	90.2699966430664	90.2699966430664	88.66999816894531	88.91000366210938	88.08342742919922	1967800
285	2021-09-08	89.0	91.05999755859375	88.79000091552734	90.68000030517578	89.83696746826172	3047800
286	2021-09-09	90.48999786376953	90.83000183105469	90.27999877929688	90.4000015258789	89.5595703125	1474000
287	2021-09-10	90.36000061035156	90.44000244140625	88.75	88.83000183105469	88.00416564941406	2067900
288	2021-09-13	89.56999969482422	89.7699966430664	87.7699966430664	88.31999969482422	87.49890899658203	2408200
289	2021-09-14	88.93000030517578	88.93000030517578	87.52999877929688	87.83000183105469	87.01346588134766	1884000
290	2021-09-15	87.5	88.11000061035156	87.23999786376953	87.33000183105469	86.51811218261719	2565800
291	2021-09-16	87.04000091552734	87.61000061035156	85.80000305175781	85.9800033569336	85.1806640625	3650400
292	2021-09-17	85.9800033569336	86.12999725341797	83.55000305175781	84.0999984741211	83.3181381225586	6934700
293	2021-09-20	84.0999984741211	84.29000091552734	82.26000213623047	83.30000305175781	82.52558135986328	4842800
294	2021-09-21	83.44999694824219	84.0199966430664	82.97000122070312	82.98999786376953	82.21846008300781	3267900
295	2021-09-22	83.27999877929688	83.44999694824219	82.44999694824219	82.72000122070312	81.95097351074219	2326300
296	2021-09-23	82.5999984741211	83.31999969482422	82.13999938964844	82.30999755859375	81.5447769165039	2565300
297	2021-09-24	82.26000213623047	82.77999877929688	81.83000183105469	82.05000305175781	81.28720092773438	2527100
298	2021-09-27	81.9800033569336	82.83999633789062	81.2699966430664	81.36000061035156	80.6036148071289	2713700
299	2021-09-28	81.62999725341797	81.7699966430664	80.91000366210938	81.27999877929688	80.52436065673828	3483700
300	2021-09-29	81.33000183105469	82.72000122070312	81.06999969482422	82.16999816894531	81.40608215332031	2177100
301	2021-09-30	82.13999938964844	82.41000366210938	81.12000274658203	81.18000030517578	80.42528533935547	2935600
302	2021-10-01	81.79000091552734	82.06999969482422	80.87999725341797	81.37999725341797	80.62342834472656	3181500
303	2021-10-04	81.33999633789062	83.33999633789062	81.30000305175781	83.04000091552734	82.26799774169922	3370400
304	2021-10-05	82.97000122070312	83.36000061035156	82.66999816894531	83.0199966430664	82.24817657470703	2587000
305	2021-10-06	82.83000183105469	84.66999816894531	82.51000213623047	84.55999755859375	83.77386474609375	2697800
306	2021-10-07	84.81999969482422	85.25	83.95999908447266	84.13999938964844	83.3577651977539	2263700
307	2021-10-08	84.11000061035156	84.12000274658203	83.4800033569336	83.58000183105469	82.802978515625	1879300
308	2021-10-11	83.5199966430664	83.58000183105469	82.22000122070312	82.51000213623047	81.74292755126953	2221100
309	2021-10-12	82.55999755859375	82.94000244140625	82.13999938964844	82.55000305175781	81.78255462646484	2898800
310	2021-10-13	82.73999786376953	83.5199966430664	81.8499984741211	83.45999908447266	82.68408966064453	2131300
311	2021-10-14	83.91000366210938	84.2699966430664	83.5199966430664	84.05000305175781	83.26860809326172	2252200
312	2021-10-15	84.0	84.4000015258789	83.20999908447266	83.48999786376953	82.71381378173828	1849000
313	2021-10-18	83.25	83.30999755859375	82.33999633789062	82.98999786376953	82.21846008300781	2002000
314	2021-10-19	83.41999816894531	83.98999786376953	83.19000244140625	83.80000305175781	83.02093505859375	2224000
315	2021-10-20	84.19999694824219	85.31999969482422	84.12000274658203	84.9000015258789	84.11070251464844	2330900
316	2021-10-21	84.79000091552734	85.30000305175781	84.58999633789062	85.19999694824219	84.40791320800781	1736700
317	2021-10-22	85.5199966430664	85.8499984741211	85.1500015258789	85.58000183105469	84.78438568115234	1770500
318	2021-10-25	85.56999969482422	85.66000366210938	84.58000183105469	84.66999816894531	83.88284301757812	1814100
319	2021-10-26	84.80999755859375	85.33999633789062	84.4000015258789	84.41999816894531	83.63516235351562	2829300
320	2021-10-27	85.73999786376953	85.73999786376953	84.08000183105469	84.30000305175781	83.51628112792969	3768600
321	2021-10-28	84.30000305175781	85.0	83.5199966430664	84.70999908447266	83.92247009277344	2523700
322	2021-10-29	84.70999908447266	85.25	84.12999725341797	84.70999908447266	83.92247009277344	2897600
323	2021-11-01	84.69999694824219	85.31999969482422	84.41000366210938	85.12999725341797	84.33856201171875	2079500
324	2021-11-02	85.20999908447266	85.54000091552734	84.30999755859375	85.30000305175781	84.50698852539062	2071400
325	2021-11-03	85.30000305175781	85.87000274658203	84.36000061035156	84.93000030517578	84.14042663574219	2067900
326	2021-11-04	84.93000030517578	85.19999694824219	82.80000305175781	83.88999938964844	83.11009216308594	2690200
327	2021-11-05	84.3499984741211	85.56999969482422	84.19999694824219	85.04000091552734	84.24940490722656	1900900
328	2021-11-08	85.16000366210938	85.19000244140625	83.55000305175781	83.9000015258789	83.12000274658203	4155000
329	2021-11-09	83.38999938964844	83.94000244140625	82.95999908447266	83.04000091552734	83.04000091552734	3267300
330	2021-11-10	83.55000305175781	84.31999969482422	83.4800033569336	84.18000030517578	84.18000030517578	4234900
331	2021-11-11	84.18000030517578	84.18000030517578	82.12000274658203	82.61000061035156	82.61000061035156	2882700
332	2021-11-12	82.44000244140625	82.58000183105469	81.9000015258789	82.0199966430664	82.0199966430664	2053900
333	2021-11-15	82.25	82.9000015258789	81.80999755859375	82.87999725341797	82.87999725341797	2099100
334	2021-11-16	82.9000015258789	83.18000030517578	82.4000015258789	82.55999755859375	82.55999755859375	1881200
335	2021-11-17	82.41000366210938	83.30999755859375	82.12000274658203	83.23999786376953	83.23999786376953	2146900
336	2021-11-18	83.2300033569336	83.36000061035156	82.48999786376953	82.81999969482422	82.81999969482422	2123000
337	2021-11-19	83.0199966430664	83.68000030517578	82.62999725341797	83.37999725341797	83.37999725341797	2477700
338	2021-11-22	83.30999755859375	85.05999755859375	82.95999908447266	84.30000305175781	84.30000305175781	3014900
339	2021-11-23	84.44999694824219	84.87000274658203	83.58999633789062	84.30999755859375	84.30999755859375	2166000
340	2021-11-24	84.76000213623047	84.76000213623047	83.69999694824219	83.81999969482422	83.81999969482422	2539200
341	2021-11-26	83.5199966430664	83.94999694824219	82.29000091552734	82.55000305175781	82.55000305175781	1636800
342	2021-11-29	82.70999908447266	83.76000213623047	82.19000244140625	83.30999755859375	83.30999755859375	2899200
343	2021-11-30	83.20999908447266	83.20999908447266	80.68000030517578	81.05000305175781	81.05000305175781	4122300
344	2021-12-01	81.56999969482422	82.52999877929688	80.22000122070312	80.27999877929688	80.27999877929688	3494100
345	2021-12-02	80.86000061035156	82.19999694824219	80.48999786376953	81.30999755859375	81.30999755859375	3442200
346	2021-12-03	81.98999786376953	82.56999969482422	81.02999877929688	82.33999633789062	82.33999633789062	2809100