Volt/voltron/data/EA.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	133.75	136.25999450683594	132.72000122070312	135.24000549316406	134.57249450683594	1354100
3	2020-07-27	135.49000549316406	137.13999938964844	134.82000732421875	136.16000366210938	135.48793029785156	1819200
4	2020-07-28	135.4199981689453	136.30999755859375	134.38999938964844	134.77999877929688	134.11473083496094	1319800
5	2020-07-29	135.77000427246094	136.50999450683594	134.69000244140625	135.92999267578125	135.25906372070312	1532800
6	2020-07-30	135.6999969482422	138.83999633789062	135.25	138.58999633789062	137.9059295654297	2717700
7	2020-07-31	142.0399932861328	142.83999633789062	137.10000610351562	141.6199951171875	140.92098999023438	4301200
8	2020-08-03	141.5500030517578	143.42999267578125	139.5500030517578	142.36000061035156	141.65733337402344	2233800
9	2020-08-04	143.24000549316406	146.5	143.10000610351562	146.32000732421875	145.59779357910156	2680300
10	2020-08-05	145.82000732421875	146.33999633789062	143.25999450683594	146.17999267578125	145.45848083496094	1936900
11	2020-08-06	146.3300018310547	147.36000061035156	144.5	146.9499969482422	146.2246856689453	1671700
12	2020-08-07	146.42999267578125	146.83999633789062	142.32000732421875	143.99000549316406	143.279296875	1514800
13	2020-08-10	142.77000427246094	143.99000549316406	139.5	140.6999969482422	140.0055389404297	1378300
14	2020-08-11	141.14999389648438	141.14999389648438	135.55999755859375	135.6999969482422	135.03021240234375	2221700
15	2020-08-12	136.8800048828125	140.3000030517578	136.17999267578125	139.89999389648438	139.20947265625	1714200
16	2020-08-13	141.1199951171875	142.85000610351562	140.5800018310547	141.77000427246094	141.07025146484375	1191200
17	2020-08-14	141.63999938964844	142.00999450683594	139.9499969482422	140.42999267578125	139.7368621826172	1904200
18	2020-08-17	139.25	140.97000122070312	138.30999755859375	140.4499969482422	139.7567596435547	1481000
19	2020-08-18	140.60000610351562	142.74000549316406	140.16000366210938	142.5800018310547	141.87625122070312	1413900
20	2020-08-19	142.27999877929688	143.6199951171875	141.07000732421875	141.86000061035156	141.15980529785156	1816600
21	2020-08-20	141.6199951171875	143.9600067138672	141.0500030517578	143.47999572753906	142.7718048095703	1268100
22	2020-08-21	142.75999450683594	142.99000549316406	140.83999633789062	141.2100067138672	140.51300048828125	1940000
23	2020-08-24	142.27000427246094	142.83999633789062	141.2100067138672	142.3300018310547	141.62747192382812	1842600
24	2020-08-25	142.00999450683594	142.39999389648438	141.0	142.2100067138672	141.50808715820312	857600
25	2020-08-26	142.05999755859375	144.5	142.05999755859375	143.6300048828125	142.9210662841797	1580500
26	2020-08-27	143.3800048828125	143.74000549316406	139.85000610351562	141.77000427246094	141.07025146484375	1923000
27	2020-08-28	142.33999633789062	142.33999633789062	140.00999450683594	140.8699951171875	140.1746826171875	1553800
28	2020-08-31	141.0800018310547	141.11000061035156	138.08999633789062	139.47000122070312	138.7816162109375	2727200
29	2020-09-01	140.74000549316406	140.74000549316406	137.0800018310547	138.2899932861328	137.607421875	2710100
30	2020-09-02	138.0	140.3000030517578	136.63999938964844	139.55999755859375	138.87115478515625	2337400
31	2020-09-03	138.24000549316406	138.24000549316406	131.22000122070312	132.82000732421875	132.1644287109375	3430500
32	2020-09-04	131.6300048828125	132.64999389648438	126.91000366210938	130.1300048828125	129.48770141601562	2429700
33	2020-09-08	127.45999908447266	127.5	123.33000183105469	124.30000305175781	123.68648529052734	4622600
34	2020-09-09	126.54000091552734	129.52000427246094	124.88999938964844	128.6999969482422	128.0647430419922	2776500
35	2020-09-10	129.8800048828125	131.1300048828125	126.33999633789062	127.26000213623047	126.63186645507812	2460000
36	2020-09-11	127.98999786376953	128.38999938964844	124.4000015258789	126.0199966430664	125.39797973632812	1746600
37	2020-09-14	127.93000030517578	128.00999450683594	125.93000030517578	126.18000030517578	125.55718994140625	1376900
38	2020-09-15	127.98999786376953	129.86000061035156	127.5	128.3300018310547	127.69658660888672	2129600
39	2020-09-16	128.99000549316406	129.52000427246094	126.47000122070312	126.73999786376953	126.11443328857422	1832200
40	2020-09-17	124.22000122070312	126.54000091552734	123.54000091552734	125.26000213623047	124.64173889160156	2151800
41	2020-09-18	125.48999786376953	126.69999694824219	123.37000274658203	125.9000015258789	125.2785873413086	3402700
42	2020-09-21	124.33000183105469	128.47000122070312	124.1500015258789	128.2899932861328	127.65677642822266	2017400
43	2020-09-22	129.83999633789062	131.22000122070312	128.4600067138672	131.02000427246094	130.37330627441406	2081900
44	2020-09-23	131.57000732421875	132.32000732421875	127.94000244140625	128.4199981689453	127.7861328125	2444400
45	2020-09-24	128.2100067138672	130.30999755859375	128.08999633789062	129.32000732421875	128.68170166015625	2001500
46	2020-09-25	129.50999450683594	132.00999450683594	128.69000244140625	131.19000244140625	130.54248046875	1915600
47	2020-09-28	133.36000061035156	133.85000610351562	130.8699951171875	132.27999877929688	131.6270751953125	1796500
48	2020-09-29	132.05999755859375	132.42999267578125	129.5	130.02000427246094	129.37826538085938	1793500
49	2020-09-30	129.72999572753906	131.99000549316406	129.4499969482422	130.41000366210938	129.76632690429688	2164200
50	2020-10-01	132.07000732421875	134.05999755859375	131.4600067138672	132.77999877929688	132.1246337890625	1868800
51	2020-10-02	131.3699951171875	132.24000549316406	127.70999908447266	129.07000732421875	128.4329376220703	1751200
52	2020-10-05	130.08999633789062	132.9499969482422	129.07000732421875	130.72000122070312	130.07479858398438	1270100
53	2020-10-06	130.36000061035156	130.39999389648438	124.5199966430664	124.83999633789062	124.22380828857422	3753700
54	2020-10-07	126.41000366210938	126.5	123.97000122070312	125.01000213623047	124.3929672241211	3257500
55	2020-10-08	126.0999984741211	126.37999725341797	124.41999816894531	125.98999786376953	125.36813354492188	1959600
56	2020-10-09	126.86000061035156	128.44000244140625	125.91999816894531	127.44999694824219	126.8209228515625	1991700
57	2020-10-12	128.97999572753906	132.07000732421875	127.83000183105469	130.8800048828125	130.2340087890625	2106600
58	2020-10-13	131.8699951171875	133.5399932861328	130.16000366210938	132.94000244140625	132.28384399414062	2117300
59	2020-10-14	133.7899932861328	133.86000061035156	131.74000549316406	132.75	132.0947723388672	2520500
60	2020-10-15	131.07000732421875	132.41000366210938	129.8800048828125	131.33999633789062	130.69171142578125	1900100
61	2020-10-16	132.5	133.25999450683594	131.0500030517578	131.9199981689453	131.26885986328125	1925000
62	2020-10-19	133.13999938964844	133.88999938964844	129.50999450683594	129.8699951171875	129.22898864746094	1454300
63	2020-10-20	130.4199981689453	130.60000610351562	127.08999633789062	127.36000061035156	126.73137664794922	2249200
64	2020-10-21	127.9800033569336	129.4499969482422	127.30000305175781	127.6500015258789	127.01994323730469	2200800
65	2020-10-22	127.77999877929688	128.00999450683594	125.4000015258789	126.91999816894531	126.29353332519531	1791800
66	2020-10-23	127.23999786376953	127.6500015258789	125.52999877929688	126.7699966430664	126.144287109375	1215200
67	2020-10-26	126.41000366210938	127.5	125.02999877929688	126.68000030517578	126.05473327636719	2166000
68	2020-10-27	127.36000061035156	127.58000183105469	126.0999984741211	126.62000274658203	125.99502563476562	1452800
69	2020-10-28	125.62000274658203	127.06999969482422	124.80999755859375	125.5999984741211	124.98006439208984	2079600
70	2020-10-29	125.79000091552734	126.16999816894531	122.7699966430664	123.9000015258789	123.2884521484375	2633500
71	2020-10-30	122.98999786376953	124.08999633789062	118.5199966430664	119.83000183105469	119.23854064941406	3312900
72	2020-11-02	120.94000244140625	121.05999755859375	117.79000091552734	119.80999755859375	119.21863555908203	2650000
73	2020-11-03	120.75	121.45999908447266	119.4000015258789	120.73999786376953	120.14403533935547	2022200
74	2020-11-04	124.87999725341797	126.9800033569336	123.72000122070312	125.30999755859375	124.69149017333984	2594800
75	2020-11-05	128.8800048828125	128.8800048828125	126.27999877929688	128.3300018310547	127.69658660888672	3291700
76	2020-11-06	119.5	120.69999694824219	114.52999877929688	119.19000244140625	118.60169982910156	12151100
77	2020-11-09	116.45999908447266	121.30000305175781	110.1500015258789	116.97000122070312	116.39266204833984	7097200
78	2020-11-10	116.98999786376953	120.52999877929688	114.77999877929688	118.93000030517578	118.34297943115234	4454200
79	2020-11-11	120.30000305175781	120.63999938964844	117.58999633789062	119.77999877929688	119.18878173828125	3572900
80	2020-11-12	120.93000030517578	122.31999969482422	118.97000122070312	119.31999969482422	118.7310562133789	2339800
81	2020-11-13	120.22000122070312	121.45999908447266	119.37000274658203	120.80000305175781	120.2037582397461	2110900
82	2020-11-16	119.25	120.70999908447266	117.55000305175781	118.5999984741211	118.01461029052734	3069300
83	2020-11-17	119.33000183105469	120.6500015258789	118.05000305175781	118.5199966430664	117.93500518798828	2954200
84	2020-11-18	118.33999633789062	118.58000183105469	116.6500015258789	116.83999633789062	116.26329040527344	2509200
85	2020-11-19	116.73999786376953	121.5199966430664	116.41000366210938	120.13999938964844	119.54701232910156	2839200
86	2020-11-20	119.52999877929688	123.0	119.0999984741211	121.87000274658203	121.26847839355469	3186800
87	2020-11-23	122.02999877929688	123.38999938964844	120.44000244140625	121.86000061035156	121.2585220336914	2085800
88	2020-11-24	121.48999786376953	121.97000122070312	119.73999786376953	120.25	119.65646362304688	3471800
89	2020-11-25	120.80999755859375	123.55999755859375	120.5999984741211	121.51000213623047	120.9102554321289	2850900
90	2020-11-27	123.58000183105469	125.0	122.41000366210938	124.16999816894531	123.55712127685547	2489400
91	2020-11-30	124.7699966430664	128.39999389648438	123.2699966430664	127.75	127.11944580078125	10085200
92	2020-12-01	127.58000183105469	128.0	125.66000366210938	127.23999786376953	126.78067779541016	2826200
93	2020-12-02	127.02999877929688	129.75	126.4800033569336	129.5399932861328	129.07237243652344	1905700
94	2020-12-03	130.5	130.8699951171875	128.17999267578125	128.3800048828125	127.91656494140625	2352200
95	2020-12-04	126.41999816894531	129.14999389648438	126.25	128.69000244140625	128.22543334960938	2743100
96	2020-12-07	129.19000244140625	130.97999572753906	128.8800048828125	130.83999633789062	130.36767578125	2671200
97	2020-12-08	130.42999267578125	132.5399932861328	129.72000122070312	132.14999389648438	131.67295837402344	2835800
98	2020-12-09	131.55999755859375	133.6300048828125	130.83999633789062	133.1699981689453	132.68927001953125	4229400
99	2020-12-10	131.66000366210938	135.3699951171875	131.25	134.67999267578125	134.1938018798828	2903800
100	2020-12-11	134.77999877929688	137.11000061035156	134.6300048828125	135.8000030517578	135.3097686767578	3195700
101	2020-12-14	138.5	138.58999633789062	136.60000610351562	137.5399932861328	137.04348754882812	3356900
102	2020-12-15	137.80999755859375	140.8000030517578	137.11000061035156	140.66000366210938	140.15223693847656	3394600
103	2020-12-16	139.5	143.4499969482422	139.3300018310547	141.60000610351562	141.08885192871094	4029200
104	2020-12-17	141.9499969482422	142.5	138.32000732421875	139.85000610351562	139.3451690673828	3625700
105	2020-12-18	140.66000366210938	142.97000122070312	139.5800018310547	142.61000061035156	142.09519958496094	4874000
106	2020-12-21	141.6300048828125	142.3699951171875	138.97000122070312	141.00999450683594	140.50096130371094	2631100
107	2020-12-22	141.24000549316406	141.72000122070312	138.69000244140625	139.42999267578125	138.92666625976562	2102900
108	2020-12-23	139.52000427246094	142.38999938964844	138.6300048828125	141.50999450683594	140.99916076660156	1762400
109	2020-12-24	141.32000732421875	142.1999969482422	140.77999877929688	141.80999755859375	141.29808044433594	688100
110	2020-12-28	142.3300018310547	142.5500030517578	138.77999877929688	140.72000122070312	140.21202087402344	1756100
111	2020-12-29	141.0	142.1300048828125	140.27999877929688	140.6999969482422	140.1920928955078	1188400
112	2020-12-30	141.38999938964844	142.6300048828125	140.88999938964844	142.0500030517578	141.53721618652344	1684500
113	2020-12-31	141.91000366210938	143.86000061035156	141.91000366210938	143.60000610351562	143.0816192626953	1689900
114	2021-01-04	143.44000244140625	143.64999389648438	138.16000366210938	139.50999450683594	139.00637817382812	3587000
115	2021-01-05	140.22999572753906	141.39999389648438	138.49000549316406	141.32000732421875	140.80984497070312	2117800
116	2021-01-06	138.52000427246094	140.1999969482422	136.38999938964844	136.8000030517578	136.30615234375	2398500
117	2021-01-07	137.3300018310547	140.8699951171875	137.0	140.74000549316406	140.23194885253906	2936200
118	2021-01-08	140.86000061035156	142.0	139.92999267578125	141.86000061035156	141.347900390625	1902700
119	2021-01-11	141.52000427246094	141.72000122070312	139.30999755859375	141.22000122070312	140.71022033691406	2589800
120	2021-01-12	141.08999633789062	141.8000030517578	137.3000030517578	139.05999755859375	138.55801391601562	2166700
121	2021-01-13	138.57000732421875	138.9499969482422	134.6300048828125	136.33999633789062	135.8478240966797	3696500
122	2021-01-14	136.8300018310547	139.3800048828125	136.1300048828125	138.94000244140625	138.43844604492188	3511800
123	2021-01-15	139.25999450683594	140.66000366210938	137.91000366210938	139.0	138.49822998046875	2443700
124	2021-01-19	139.41000366210938	143.0	138.0	141.42999267578125	140.91944885253906	2693300
125	2021-01-20	142.42999267578125	145.9199981689453	141.7899932861328	145.60000610351562	145.07440185546875	3288400
126	2021-01-21	145.61000061035156	147.27999877929688	144.74000549316406	145.97000122070312	145.44305419921875	3014000
127	2021-01-22	144.97999572753906	146.47999572753906	144.50999450683594	146.0	145.47296142578125	3369200
128	2021-01-25	148.80999755859375	150.3000030517578	145.3800048828125	146.3000030517578	145.77188110351562	3728600
129	2021-01-26	146.36000061035156	146.9600067138672	145.19000244140625	146.3000030517578	145.77188110351562	3660300
130	2021-01-27	145.8300018310547	148.92999267578125	144.5399932861328	146.22999572753906	145.70211791992188	4368100
131	2021-01-28	146.1999969482422	146.6300048828125	142.89999389648438	143.00999450683594	142.4937286376953	3276700
132	2021-01-29	141.0	144.57000732421875	140.47000122070312	143.1999969482422	142.6830596923828	3665400
133	2021-02-01	143.7899932861328	147.2899932861328	143.52999877929688	145.8699951171875	145.34341430664062	4123100
134	2021-02-02	146.14999389648438	150.3000030517578	146.14999389648438	148.97000122070312	148.43223571777344	4185700
135	2021-02-03	144.36000061035156	144.61000061035156	138.0399932861328	140.82000732421875	140.31166076660156	6695600
136	2021-02-04	140.55999755859375	142.14999389648438	137.75999450683594	138.6300048828125	138.1295623779297	3930200
137	2021-02-05	139.91000366210938	142.47000122070312	139.3000030517578	141.22000122070312	140.71022033691406	3899200
138	2021-02-08	142.0	142.49000549316406	139.33999633789062	142.4600067138672	141.94573974609375	2538400
139	2021-02-09	142.57000732421875	148.22999572753906	142.42999267578125	146.11000061035156	145.58255004882812	4517900
140	2021-02-10	146.9499969482422	147.41000366210938	144.1199951171875	144.61000061035156	144.0879669189453	2827100
141	2021-02-11	145.3300018310547	147.94000244140625	144.61000061035156	147.3300018310547	146.7981719970703	2592700
142	2021-02-12	146.82000732421875	147.83999633789062	145.0399932861328	147.74000549316406	147.20668029785156	1666100
143	2021-02-16	146.85000610351562	147.91000366210938	144.6199951171875	145.77999877929688	145.2537384033203	2526400
144	2021-02-17	145.07000732421875	146.02999877929688	143.3699951171875	145.8300018310547	145.30355834960938	1653900
145	2021-02-18	146.0500030517578	148.41000366210938	144.17999267578125	147.41000366210938	146.8778533935547	2087500
146	2021-02-19	147.67999267578125	148.97999572753906	145.44000244140625	145.9499969482422	145.4231414794922	2144000
147	2021-02-22	144.66000366210938	145.39999389648438	142.0	142.25999450683594	141.74644470214844	1833100
148	2021-02-23	140.22999572753906	141.97000122070312	136.19000244140625	141.1699981689453	140.660400390625	2787000
149	2021-02-24	138.3000030517578	139.6199951171875	136.92999267578125	137.67999267578125	137.1829833984375	3735500
150	2021-02-25	137.25	138.9600067138672	134.10000610351562	135.24000549316406	134.75181579589844	3042600
151	2021-02-26	135.7100067138672	137.8300018310547	133.91000366210938	133.97000122070312	133.4863739013672	3646600
152	2021-03-01	134.83999633789062	137.86000061035156	134.75999450683594	137.27000427246094	136.77447509765625	2867400
153	2021-03-02	137.14999389648438	138.27999877929688	135.60000610351562	136.82000732421875	136.49514770507812	2720500
154	2021-03-03	135.92999267578125	136.75	132.72000122070312	133.0500030517578	132.7340850830078	2778500
155	2021-03-04	132.57000732421875	134.77000427246094	130.50999450683594	131.2899932861328	130.97825622558594	2938300
156	2021-03-05	131.52999877929688	132.92999267578125	129.50999450683594	132.60000610351562	132.28515625	2511000
157	2021-03-08	131.99000549316406	132.52000427246094	127.16999816894531	127.20999908447266	126.90795135498047	2182200
158	2021-03-09	130.24000549316406	133.0399932861328	129.97000122070312	130.92999267578125	130.61911010742188	2936700
159	2021-03-10	132.63999938964844	132.63999938964844	129.80999755859375	130.1199951171875	129.81103515625	1842300
160	2021-03-11	132.4600067138672	132.80999755859375	131.0	131.33999633789062	131.02813720703125	2218100
161	2021-03-12	129.92999267578125	131.0	129.2100067138672	130.49000549316406	130.18016052246094	1327700
162	2021-03-15	130.44000244140625	130.94000244140625	129.13999938964844	130.88999938964844	130.57920837402344	2181700
163	2021-03-16	132.4600067138672	133.6999969482422	131.5	131.74000549316406	131.4272003173828	2281000
164	2021-03-17	131.25	131.25	128.75	130.60000610351562	130.28990173339844	2398600
165	2021-03-18	130.0399932861328	130.5800018310547	127.29000091552734	128.0	127.69607543945312	3482500
166	2021-03-19	128.52000427246094	129.80999755859375	127.9800033569336	128.39999389648438	128.09510803222656	4191400
167	2021-03-22	129.41000366210938	132.4600067138672	128.60000610351562	131.41000366210938	131.0979766845703	3153600
168	2021-03-23	131.5399932861328	134.47999572753906	131.0399932861328	133.0500030517578	132.7340850830078	2521200
169	2021-03-24	132.97000122070312	133.30999755859375	129.7100067138672	129.8000030517578	129.49180603027344	2165800
170	2021-03-25	129.05999755859375	130.42999267578125	128.1699981689453	130.02999877929688	129.72125244140625	1956600
171	2021-03-26	130.24000549316406	133.0	129.67999267578125	132.85000610351562	132.53456115722656	2229500
172	2021-03-29	132.50999450683594	136.00999450683594	131.52999877929688	134.97000122070312	134.6495361328125	2366900
173	2021-03-30	133.41000366210938	134.50999450683594	132.44000244140625	134.42999267578125	134.11080932617188	1952000
174	2021-03-31	134.7100067138672	136.6699981689453	134.27000427246094	135.3699951171875	135.04856872558594	2305100
175	2021-04-01	136.72999572753906	138.4199981689453	136.27999877929688	137.9600067138672	137.63243103027344	1724900
176	2021-04-05	137.50999450683594	141.75	137.27000427246094	141.5399932861328	141.20391845703125	2424400
177	2021-04-06	141.08999633789062	142.4199981689453	140.39999389648438	141.27999877929688	140.9445343017578	2129800
178	2021-04-07	141.3000030517578	142.77000427246094	140.75999450683594	142.00999450683594	141.6728057861328	1910200
179	2021-04-08	142.83999633789062	143.22999572753906	140.69000244140625	141.5500030517578	141.21389770507812	1776000
180	2021-04-09	140.60000610351562	140.72999572753906	138.44000244140625	140.4600067138672	140.12649536132812	1765500
181	2021-04-12	139.4199981689453	141.69000244140625	139.3300018310547	141.4499969482422	141.1141357421875	2058100
182	2021-04-13	142.58999633789062	143.8800048828125	141.4499969482422	142.11000061035156	141.77256774902344	2105300
183	2021-04-14	141.9199981689453	143.0500030517578	141.27000427246094	141.61000061035156	141.2737579345703	1424900
184	2021-04-15	141.61000061035156	142.97000122070312	140.6199951171875	142.77000427246094	142.43099975585938	1654300
185	2021-04-16	142.11000061035156	142.41000366210938	140.27000427246094	141.0500030517578	140.715087890625	2468400
186	2021-04-19	140.0	141.35000610351562	138.75	139.6300048828125	139.2984619140625	2856300
187	2021-04-20	139.60000610351562	141.75	138.8300018310547	140.86000061035156	140.52554321289062	2058300
188	2021-04-21	140.30999755859375	141.1999969482422	139.08999633789062	141.0399932861328	140.70510864257812	1576700
189	2021-04-22	141.11000061035156	143.27000427246094	140.4199981689453	141.25999450683594	140.92457580566406	2498500
190	2021-04-23	142.52000427246094	143.60000610351562	140.83999633789062	143.13999938964844	142.8001251220703	2365300
191	2021-04-26	143.6300048828125	145.38999938964844	143.0399932861328	143.7899932861328	143.44857788085938	1749200
192	2021-04-27	144.36000061035156	144.42999267578125	142.5	143.4600067138672	143.11936950683594	2159500
193	2021-04-28	144.08999633789062	144.9499969482422	143.32000732421875	143.99000549316406	143.64810180664062	1453500
194	2021-04-29	144.3000030517578	146.72000122070312	143.49000549316406	146.33999633789062	145.9925079345703	1698700
195	2021-04-30	145.10000610351562	146.2899932861328	141.89999389648438	142.0800018310547	141.74264526367188	2551400
196	2021-05-03	142.7100067138672	143.47000122070312	141.0500030517578	141.17999267578125	140.8447723388672	2242800
197	2021-05-04	140.72999572753906	140.8800048828125	135.75	137.05999755859375	136.73455810546875	2511900
198	2021-05-05	138.02000427246094	140.61000061035156	137.6300048828125	137.86000061035156	137.5326690673828	2126700
199	2021-05-06	137.5800018310547	141.4199981689453	137.5800018310547	141.33999633789062	141.00439453125	1957300
200	2021-05-07	142.58999633789062	143.83999633789062	141.77999877929688	142.4199981689453	142.0818328857422	1603800
201	2021-05-10	141.4499969482422	143.3300018310547	140.6199951171875	140.64999389648438	140.31602478027344	3119100
202	2021-05-11	138.89999389648438	142.47000122070312	138.69000244140625	141.36000061035156	141.02435302734375	4112800
203	2021-05-12	141.66000366210938	142.6999969482422	137.7899932861328	139.6699981689453	139.33836364746094	5809100
204	2021-05-13	138.9199981689453	140.94000244140625	138.02999877929688	139.1300048828125	138.79965209960938	2322900
205	2021-05-14	140.2100067138672	140.7100067138672	137.85000610351562	138.6199951171875	138.2908477783203	2494400
206	2021-05-17	137.0500030517578	138.35000610351562	136.4499969482422	137.52999877929688	137.2034454345703	2031200
207	2021-05-18	137.30999755859375	140.69000244140625	136.75999450683594	138.05999755859375	137.732177734375	2079500
208	2021-05-19	135.97999572753906	139.1999969482422	135.55999755859375	138.8800048828125	138.5502471923828	1720100
209	2021-05-20	139.9199981689453	143.10000610351562	139.00999450683594	141.80999755859375	141.47328186035156	2459000
210	2021-05-21	142.47000122070312	143.19000244140625	139.8800048828125	140.1699981689453	139.83717346191406	2967400
211	2021-05-24	141.38999938964844	142.6699981689453	140.1699981689453	142.08999633789062	141.7526092529297	1649800
212	2021-05-25	142.58999633789062	143.83999633789062	141.5	143.25999450683594	142.91983032226562	1897000
213	2021-05-26	144.0	145.72999572753906	143.17999267578125	143.99000549316406	143.64810180664062	1617000
214	2021-05-27	143.32000732421875	144.4600067138672	142.52000427246094	142.92999267578125	142.5906219482422	1913200
215	2021-05-28	143.30999755859375	144.2100067138672	142.72000122070312	142.92999267578125	142.5906219482422	1341000
216	2021-06-01	142.1699981689453	144.14999389648438	142.1699981689453	143.6199951171875	143.44960021972656	2610300
217	2021-06-02	143.69000244140625	143.86000061035156	140.92999267578125	141.39999389648438	141.23223876953125	1522100
218	2021-06-03	140.88999938964844	142.5500030517578	140.64999389648438	141.99000549316406	141.82154846191406	1574900
219	2021-06-04	142.89999389648438	145.82000732421875	142.63999938964844	145.2100067138672	145.0377197265625	1919500
220	2021-06-07	144.74000549316406	145.9600067138672	144.0500030517578	145.72000122070312	145.547119140625	1510500
221	2021-06-08	146.4499969482422	147.25999450683594	145.1999969482422	145.5	145.32737731933594	1157900
222	2021-06-09	146.27999877929688	147.44000244140625	145.57000732421875	145.82000732421875	145.64700317382812	1769800
223	2021-06-10	146.36000061035156	146.39999389648438	142.30999755859375	145.66000366210938	145.4871826171875	3279100
224	2021-06-11	145.22999572753906	146.75999450683594	144.97999572753906	146.38999938964844	146.21632385253906	1247500
225	2021-06-14	146.66000366210938	148.74000549316406	146.14999389648438	148.5500030517578	148.37376403808594	1746200
226	2021-06-15	148.9199981689453	148.92999267578125	144.30999755859375	144.8000030517578	144.62820434570312	1795600
227	2021-06-16	143.9600067138672	144.25999450683594	140.4499969482422	142.60000610351562	142.43081665039062	2922500
228	2021-06-17	142.13999938964844	143.5500030517578	140.6699981689453	141.92999267578125	141.7615966796875	2199700
229	2021-06-18	142.0	142.63999938964844	139.9199981689453	141.1199951171875	140.9525604248047	3235600
230	2021-06-21	139.3800048828125	142.08999633789062	138.7899932861328	140.9600067138672	140.7927703857422	2628500
231	2021-06-22	141.1699981689453	141.66000366210938	140.07000732421875	140.86000061035156	140.69288635253906	1531700
232	2021-06-23	140.9199981689453	141.6699981689453	138.22999572753906	138.6199951171875	138.45553588867188	1730100
233	2021-06-24	138.55999755859375	139.5	137.60000610351562	138.64999389648438	138.48548889160156	1642900
234	2021-06-25	139.19000244140625	139.72000122070312	138.0500030517578	138.58999633789062	138.42556762695312	2266800
235	2021-06-28	139.69000244140625	144.47000122070312	139.49000549316406	142.97999572753906	142.81036376953125	2626800
236	2021-06-29	143.17999267578125	144.52999877929688	142.22999572753906	144.10000610351562	143.92904663085938	1575400
237	2021-06-30	144.32000732421875	144.63999938964844	143.14999389648438	143.8300018310547	143.65936279296875	1799900
238	2021-07-01	143.4600067138672	143.82000732421875	141.42999267578125	142.13999938964844	141.9713592529297	2621600
239	2021-07-02	143.2899932861328	143.91000366210938	142.1300048828125	143.41000366210938	143.23985290527344	1224500
240	2021-07-06	143.5399932861328	143.7899932861328	141.9600067138672	143.0	142.83033752441406	1884300
241	2021-07-07	144.08999633789062	144.25	142.5399932861328	142.9499969482422	142.7803955078125	1956900
242	2021-07-08	141.32000732421875	142.3800048828125	140.0399932861328	140.4499969482422	140.28335571289062	1863700
243	2021-07-09	139.5500030517578	141.47999572753906	139.49000549316406	140.99000549316406	140.82272338867188	1738700
244	2021-07-12	142.5500030517578	142.5500030517578	140.55999755859375	141.38999938964844	141.2222442626953	1946400
245	2021-07-13	143.44000244140625	145.9199981689453	142.4600067138672	143.25	143.08004760742188	2695800
246	2021-07-14	143.30999755859375	145.0	142.52999877929688	143.1199951171875	142.9501953125	1933100
247	2021-07-15	143.35000610351562	144.5	141.57000732421875	142.66000366210938	142.49075317382812	2423200
248	2021-07-16	142.6300048828125	144.00999450683594	141.22999572753906	143.10000610351562	142.9302215576172	3419700
249	2021-07-19	143.0500030517578	145.1699981689453	140.36000061035156	141.24000549316406	141.0724334716797	2199100
250	2021-07-20	141.35000610351562	141.99000549316406	139.8800048828125	141.07000732421875	140.9026336669922	1870000
251	2021-07-21	143.88999938964844	143.88999938964844	140.1999969482422	140.72000122070312	140.55303955078125	2071100
252	2021-07-22	140.07000732421875	142.4600067138672	140.07000732421875	142.2899932861328	142.1211700439453	1913200
253	2021-07-23	142.64999389648438	145.36000061035156	141.77000427246094	144.99000549316406	144.81797790527344	2269500
254	2021-07-26	145.1199951171875	146.00999450683594	143.8000030517578	145.25	145.07766723632812	1307000
255	2021-07-27	145.05999755859375	145.22000122070312	140.32000732421875	141.92999267578125	141.7615966796875	2126600
256	2021-07-28	142.35000610351562	145.1699981689453	142.24000549316406	143.55999755859375	143.38967895507812	1353700
257	2021-07-29	143.9499969482422	144.6300048828125	142.8800048828125	143.3800048828125	143.20989990234375	1643100
258	2021-07-30	142.83999633789062	145.39999389648438	142.4499969482422	143.9600067138672	143.78921508789062	2825200
259	2021-08-02	145.0	145.63999938964844	143.80999755859375	144.11000061035156	143.93902587890625	2054200
260	2021-08-03	142.63999938964844	143.32000732421875	137.1699981689453	139.8000030517578	139.63414001464844	4492500
261	2021-08-04	139.52000427246094	141.33999633789062	138.36000061035156	139.91000366210938	139.74400329589844	2897400
262	2021-08-05	144.8300018310547	146.5	134.83999633789062	136.8699951171875	136.70761108398438	5516100
263	2021-08-06	136.47000122070312	137.3300018310547	135.41000366210938	136.33999633789062	136.17823791503906	2400900
264	2021-08-09	136.7100067138672	137.83999633789062	135.42999267578125	136.16000366210938	135.9984588623047	1722800
265	2021-08-10	136.11000061035156	137.08999633789062	135.16000366210938	137.02999877929688	136.86741638183594	2210400
266	2021-08-11	137.9199981689453	138.4499969482422	137.05999755859375	138.3000030517578	138.13592529296875	1841300
267	2021-08-12	138.11000061035156	139.02000427246094	136.92999267578125	138.99000549316406	138.82510375976562	1871500
268	2021-08-13	138.94000244140625	139.39999389648438	138.19000244140625	138.67999267578125	138.5154571533203	1572600
269	2021-08-16	137.9600067138672	140.02000427246094	137.39999389648438	140.0	139.83389282226562	1789100
270	2021-08-17	139.1699981689453	142.16000366210938	138.63999938964844	141.0399932861328	140.87266540527344	2340800
271	2021-08-18	140.94000244140625	141.89999389648438	139.82000732421875	139.99000549316406	139.82391357421875	2091100
272	2021-08-19	139.3800048828125	141.41000366210938	139.0800018310547	140.60000610351562	140.43319702148438	1888400
273	2021-08-20	140.9199981689453	141.77999877929688	139.6300048828125	140.1699981689453	140.00369262695312	2329900
274	2021-08-23	140.14999389648438	143.5	139.32000732421875	142.82000732421875	142.6505584716797	1895900
275	2021-08-24	143.16000366210938	144.35000610351562	142.16000366210938	142.57000732421875	142.40086364746094	1501900
276	2021-08-25	142.77000427246094	142.77000427246094	140.00999450683594	141.86000061035156	141.6916961669922	1638200
277	2021-08-26	141.97999572753906	142.88999938964844	141.17999267578125	141.47000122070312	141.30215454101562	1016300
278	2021-08-27	141.52000427246094	143.32000732421875	141.2100067138672	142.94000244140625	142.77041625976562	1144000
279	2021-08-30	142.1999969482422	144.3300018310547	141.00999450683594	143.2899932861328	143.1199951171875	2011300
280	2021-08-31	143.66000366210938	147.1300048828125	142.60000610351562	145.2100067138672	145.2100067138672	3467600
281	2021-09-01	145.33999633789062	147.0	144.9499969482422	146.42999267578125	146.42999267578125	1570100
282	2021-09-02	146.8699951171875	147.75999450683594	144.99000549316406	145.39999389648438	145.39999389648438	2240600
283	2021-09-03	144.9600067138672	146.9499969482422	144.9600067138672	146.60000610351562	146.60000610351562	1192700
284	2021-09-07	147.08999633789062	147.08999633789062	145.1199951171875	145.22000122070312	145.22000122070312	1495700
285	2021-09-08	145.75999450683594	147.5399932861328	143.89999389648438	144.10000610351562	144.10000610351562	2200400
286	2021-09-09	143.27000427246094	144.24000549316406	140.80999755859375	142.30999755859375	142.30999755859375	2624700
287	2021-09-10	142.02000427246094	146.92999267578125	141.47000122070312	145.1300048828125	145.1300048828125	3664200
288	2021-09-13	145.41000366210938	146.91000366210938	143.91000366210938	144.67999267578125	144.67999267578125	2131400
289	2021-09-14	145.22000122070312	145.94000244140625	144.30999755859375	145.3699951171875	145.3699951171875	1318400
290	2021-09-15	142.14999389648438	142.24000549316406	135.83999633789062	137.0399932861328	137.0399932861328	6359000
291	2021-09-16	137.91000366210938	139.6999969482422	135.52999877929688	135.9600067138672	135.9600067138672	4637600
292	2021-09-17	135.1699981689453	135.55999755859375	133.1999969482422	133.8800048828125	133.8800048828125	4178700
293	2021-09-20	131.97999572753906	132.52999877929688	128.75999450683594	130.08999633789062	130.08999633789062	3533200
294	2021-09-21	130.00999450683594	130.5	126.55999755859375	126.76000213623047	126.76000213623047	3689800
295	2021-09-22	126.19000244140625	127.62000274658203	124.87999725341797	126.4000015258789	126.4000015258789	4214400
296	2021-09-23	126.98999786376953	129.1199951171875	126.12000274658203	127.88999938964844	127.88999938964844	2571600
297	2021-09-24	127.04000091552734	130.02000427246094	126.86000061035156	129.89999389648438	129.89999389648438	2327300
298	2021-09-27	129.27000427246094	132.55999755859375	128.94000244140625	131.97999572753906	131.97999572753906	3326800
299	2021-09-28	131.86000061035156	135.0	131.52000427246094	133.77000427246094	133.77000427246094	4349800
300	2021-09-29	133.85000610351562	139.58999633789062	133.80999755859375	137.94000244140625	137.94000244140625	5656600
301	2021-09-30	139.30999755859375	144.1300048828125	138.85000610351562	142.25	142.25	5017700
302	2021-10-01	141.89999389648438	144.11000061035156	139.5399932861328	143.58999633789062	143.58999633789062	3196200
303	2021-10-04	143.36000061035156	145.4600067138672	140.02000427246094	143.16000366210938	143.16000366210938	3215700
304	2021-10-05	143.1300048828125	144.72999572753906	142.60000610351562	144.08999633789062	144.08999633789062	2682100
305	2021-10-06	143.5800018310547	143.5800018310547	132.86000061035156	134.07000732421875	134.07000732421875	8344300
306	2021-10-07	134.75999450683594	138.1199951171875	134.39999389648438	137.58999633789062	137.58999633789062	3627300
307	2021-10-08	137.47999572753906	140.55999755859375	137.41000366210938	139.99000549316406	139.99000549316406	2163000
308	2021-10-11	139.9199981689453	140.61000061035156	137.50999450683594	139.47000122070312	139.47000122070312	1908200
309	2021-10-12	139.52999877929688	139.8300018310547	136.0	136.6699981689453	136.6699981689453	3091900
310	2021-10-13	136.9600067138672	137.75999450683594	132.9499969482422	136.44000244140625	136.44000244140625	3097400
311	2021-10-14	136.72000122070312	137.66000366210938	134.6199951171875	135.7100067138672	135.7100067138672	2434400
312	2021-10-15	135.85000610351562	136.69000244140625	133.27000427246094	134.75	134.75	3298800
313	2021-10-18	134.64999389648438	135.72999572753906	134.1999969482422	134.7100067138672	134.7100067138672	1755900
314	2021-10-19	135.47999572753906	136.77000427246094	134.5	136.75	136.75	1614400
315	2021-10-20	137.4600067138672	139.32000732421875	137.2100067138672	139.1999969482422	139.1999969482422	1763200
316	2021-10-21	139.2100067138672	140.83999633789062	138.27000427246094	140.6300048828125	140.6300048828125	1853600
317	2021-10-22	141.0	144.16000366210938	140.60000610351562	141.07000732421875	141.07000732421875	2495300
318	2021-10-25	141.11000061035156	143.7899932861328	140.5	142.19000244140625	142.19000244140625	2155600
319	2021-10-26	142.9199981689453	144.11000061035156	141.72000122070312	142.39999389648438	142.39999389648438	1543000
320	2021-10-27	142.67999267578125	142.75999450683594	140.30999755859375	140.3699951171875	140.3699951171875	1697000
321	2021-10-28	140.25	141.19000244140625	139.10000610351562	140.22999572753906	140.22999572753906	1372600
322	2021-10-29	140.4199981689453	140.83999633789062	138.91000366210938	140.25	140.25	1990500
323	2021-11-01	140.91000366210938	143.41000366210938	140.02000427246094	141.77000427246094	141.77000427246094	2068300
324	2021-11-02	141.55999755859375	141.75	138.74000549316406	140.1699981689453	140.1699981689453	2514400
325	2021-11-03	137.6999969482422	140.72000122070312	136.4199981689453	139.5	139.5	3562300
326	2021-11-04	143.3800048828125	146.72000122070312	142.0	142.47999572753906	142.47999572753906	3496100
327	2021-11-05	144.19000244140625	144.6999969482422	138.61000061035156	139.57000732421875	139.57000732421875	2757800
328	2021-11-08	139.99000549316406	140.32000732421875	137.63999938964844	138.16000366210938	138.16000366210938	2538200
329	2021-11-09	139.35000610351562	141.0	138.6699981689453	139.7899932861328	139.7899932861328	1796000
330	2021-11-10	139.6699981689453	141.9600067138672	138.5	139.27999877929688	139.27999877929688	2058800
331	2021-11-11	140.14999389648438	145.80999755859375	139.75	144.4499969482422	144.4499969482422	3109500
332	2021-11-12	143.86000061035156	146.58999633789062	143.5399932861328	145.44000244140625	145.44000244140625	1613600
333	2021-11-15	143.61000061035156	144.38999938964844	137.63999938964844	141.27999877929688	141.27999877929688	3850900
334	2021-11-16	141.1699981689453	143.36000061035156	138.57000732421875	139.55999755859375	139.55999755859375	2977500
335	2021-11-17	138.6199951171875	140.6999969482422	137.60000610351562	138.13999938964844	138.13999938964844	2245900
336	2021-11-18	137.27999877929688	137.82000732421875	135.11000061035156	137.3300018310547	137.3300018310547	4120500
337	2021-11-19	137.25999450683594	137.4199981689453	132.19000244140625	132.38999938964844	132.38999938964844	3972400
338	2021-11-22	131.6999969482422	131.8300018310547	125.30999755859375	126.27999877929688	126.27999877929688	5198500
339	2021-11-23	125.75	129.2100067138672	125.58999633789062	128.41000366210938	128.41000366210938	3765400
340	2021-11-24	128.25	128.57000732421875	124.80999755859375	126.6500015258789	126.6500015258789	2851100
341	2021-11-26	130.8000030517578	130.88999938964844	125.47000122070312	125.97000122070312	125.97000122070312	2264100
342	2021-11-29	125.9000015258789	126.11000061035156	123.06999969482422	124.87999725341797	124.87999725341797	2279200
343	2021-11-30	125.87999725341797	128.58999633789062	123.27999877929688	124.22000122070312	124.22000122070312	5192800
344	2021-12-01	125.0999984741211	125.95999908447266	120.08000183105469	120.2300033569336	120.2300033569336	3654100
345	2021-12-02	120.6500015258789	123.76000213623047	120.6500015258789	122.58999633789062	122.58999633789062	3107200
346	2021-12-03	123.63999938964844	125.5999984741211	123.08999633789062	125.2699966430664	125.2699966430664	3371300