Volt/voltron/data/ED.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	76.62000274658203	77.6500015258789	75.26000213623047	75.58000183105469	71.15536499023438	1619200
3	2020-07-27	75.37999725341797	75.38999938964844	74.08999633789062	74.76000213623047	70.38336944580078	1731900
4	2020-07-28	74.43000030517578	76.66999816894531	74.43000030517578	76.36000061035156	71.88970184326172	1520600
5	2020-07-29	76.27999877929688	76.9000015258789	75.5	76.69999694824219	72.20978546142578	1515700
6	2020-07-30	76.11000061035156	77.13999938964844	75.87000274658203	76.94000244140625	72.43574523925781	2133000
7	2020-07-31	76.55999755859375	77.11000061035156	75.8499984741211	76.83000183105469	72.33218383789062	4369300
8	2020-08-03	76.55000305175781	76.6500015258789	75.23999786376953	75.91000366210938	71.46604919433594	1645800
9	2020-08-04	75.75	76.69000244140625	75.66000366210938	75.9000015258789	71.45662689208984	2008500
10	2020-08-05	75.58999633789062	75.94999694824219	73.5	73.66000366210938	69.34777069091797	2035900
11	2020-08-06	73.88999938964844	74.12000274658203	73.1500015258789	73.91999816894531	69.59253692626953	1579600
12	2020-08-07	73.25	75.80000305175781	73.22000122070312	75.11000061035156	70.71287536621094	1633800
13	2020-08-10	75.94000244140625	76.33999633789062	75.19999694824219	75.37999725341797	70.96705627441406	1505800
14	2020-08-11	75.0	75.41000366210938	73.12000274658203	73.26000213623047	68.97118377685547	1970600
15	2020-08-12	73.51000213623047	74.88999938964844	73.44000244140625	74.26000213623047	69.91263580322266	1370100
16	2020-08-13	73.8499984741211	74.02999877929688	72.98999786376953	73.7699966430664	69.45132446289062	1566400
17	2020-08-14	73.3499984741211	74.08999633789062	72.79000091552734	73.52999877929688	69.22537231445312	1641600
18	2020-08-17	73.80999755859375	75.0199966430664	73.4000015258789	74.41000366210938	70.05384826660156	2529200
19	2020-08-18	73.6500015258789	73.94999694824219	73.11000061035156	73.3499984741211	69.77323913574219	1548700
20	2020-08-19	73.3499984741211	73.88999938964844	72.9000015258789	73.44000244140625	69.85884857177734	1742300
21	2020-08-20	73.0999984741211	73.72000122070312	72.31999969482422	72.4000015258789	68.86956787109375	2444100
22	2020-08-21	72.66999816894531	72.69999694824219	71.18000030517578	72.19999694824219	68.67931365966797	3823700
23	2020-08-24	72.31999969482422	74.33000183105469	71.8499984741211	74.31999969482422	70.69593811035156	2326500
24	2020-08-25	74.36000061035156	74.4800033569336	72.69000244140625	73.01000213623047	69.44982147216797	2057000
25	2020-08-26	72.44999694824219	72.44999694824219	70.30999755859375	70.77999877929688	67.32855987548828	2667500
26	2020-08-27	71.0	71.79000091552734	70.55000305175781	71.06999969482422	67.60441589355469	1808700
27	2020-08-28	71.26000213623047	71.26000213623047	70.0999984741211	70.91999816894531	67.46173095703125	1479900
28	2020-08-31	70.61000061035156	71.44999694824219	70.58999633789062	71.33999633789062	67.86125183105469	2461900
29	2020-09-01	70.87999725341797	71.0	69.37000274658203	69.6500015258789	66.253662109375	1867700
30	2020-09-02	69.55999755859375	72.41000366210938	69.30000305175781	72.2300033569336	68.7078628540039	2391800
31	2020-09-03	72.61000061035156	73.56999969482422	71.77999877929688	72.4000015258789	68.86956787109375	3609400
32	2020-09-04	72.86000061035156	73.51000213623047	71.9000015258789	73.04000091552734	69.47836303710938	3121300
33	2020-09-08	72.98999786376953	73.44000244140625	72.08000183105469	72.80000305175781	69.25005340576172	3104400
34	2020-09-09	73.33999633789062	74.55000305175781	72.86000061035156	72.91000366210938	69.35470581054688	1970100
35	2020-09-10	72.62999725341797	74.25	71.68000030517578	72.7699966430664	69.22151184082031	8656400
36	2020-09-11	72.68000030517578	73.04000091552734	72.11000061035156	72.73999786376953	69.19298553466797	2176200
37	2020-09-14	73.44000244140625	74.4800033569336	72.81999969482422	74.22000122070312	70.60082244873047	2308900
38	2020-09-15	74.73999786376953	75.58999633789062	73.95999908447266	74.47000122070312	70.83863067626953	2637300
39	2020-09-16	74.30000305175781	76.33999633789062	74.0	75.68000030517578	71.98963165283203	3961200
40	2020-09-17	75.2699966430664	76.55000305175781	74.61000061035156	75.93000030517578	72.22743225097656	3690400
41	2020-09-18	75.37999725341797	75.91999816894531	73.63999938964844	73.87999725341797	70.27738952636719	4431900
42	2020-09-21	73.33000183105469	73.72000122070312	71.7300033569336	72.83999633789062	69.28810119628906	3213100
43	2020-09-22	72.63999938964844	74.19000244140625	72.4800033569336	73.69999694824219	70.10617065429688	2868200
44	2020-09-23	73.73999786376953	73.95999908447266	73.20999908447266	73.31999969482422	69.74469757080078	2228600
45	2020-09-24	73.37000274658203	74.16000366210938	72.55000305175781	73.93000030517578	70.32494354248047	1878100
46	2020-09-25	73.48999786376953	75.87999725341797	73.47000122070312	75.7699966430664	72.07523345947266	1561400
47	2020-09-28	75.9800033569336	77.16000366210938	75.51000213623047	76.31999969482422	72.59841918945312	1657600
48	2020-09-29	76.7300033569336	77.69999694824219	76.25	76.9800033569336	73.22623443603516	1608500
49	2020-09-30	77.44999694824219	78.05999755859375	77.16000366210938	77.80000305175781	74.00624084472656	1773100
50	2020-10-01	78.05000305175781	79.08000183105469	77.73999786376953	79.04000091552734	75.18577575683594	1562300
51	2020-10-02	78.52999877929688	80.20999908447266	78.26000213623047	79.7699966430664	75.88018798828125	1718900
52	2020-10-05	79.5999984741211	80.33000183105469	79.11000061035156	79.93000030517578	76.03237915039062	1357800
53	2020-10-06	80.05999755859375	81.22000122070312	79.45999908447266	80.76000213623047	76.82191467285156	1530700
54	2020-10-07	81.08999633789062	81.2300033569336	79.83999633789062	80.83000183105469	76.88848876953125	1335900
55	2020-10-08	81.25	82.3499984741211	80.88999938964844	82.2699966430664	78.2582778930664	1211900
56	2020-10-09	82.38999938964844	82.91999816894531	81.5199966430664	82.55000305175781	78.52462768554688	1170200
57	2020-10-12	82.44999694824219	83.12999725341797	82.4000015258789	82.88999938964844	78.8480453491211	946400
58	2020-10-13	82.0999984741211	82.62999725341797	80.83999633789062	82.31999969482422	78.30583953857422	1213400
59	2020-10-14	82.4000015258789	82.69999694824219	81.52999877929688	82.23999786376953	78.229736328125	1074900
60	2020-10-15	81.1500015258789	82.26000213623047	80.88999938964844	81.73999786376953	77.75411224365234	1286500
61	2020-10-16	81.69999694824219	82.70999908447266	81.30999755859375	81.69999694824219	77.716064453125	2205200
62	2020-10-19	81.69000244140625	82.33999633789062	80.5199966430664	80.79000091552734	76.85043334960938	2936200
63	2020-10-20	80.0	81.29000091552734	79.81999969482422	80.5999984741211	76.66970825195312	1627600
64	2020-10-21	80.37000274658203	81.0	79.9000015258789	80.33000183105469	76.41287994384766	1487000
65	2020-10-22	80.56999969482422	81.61000061035156	80.0	81.44000244140625	77.46875	1509500
66	2020-10-23	81.97000122070312	82.08999633789062	81.2300033569336	81.5999984741211	77.62094116210938	1473600
67	2020-10-26	81.2300033569336	82.88999938964844	80.94000244140625	82.73999786376953	78.70535278320312	1342100
68	2020-10-27	82.94999694824219	83.91999816894531	82.22000122070312	83.05000305175781	79.00023651123047	1553300
69	2020-10-28	82.05000305175781	82.94000244140625	79.95999908447266	80.16000366210938	76.25116729736328	1778800
70	2020-10-29	79.9800033569336	80.75	78.86000061035156	79.7699966430664	75.88018798828125	1599300
71	2020-10-30	79.37000274658203	79.81999969482422	77.63999938964844	78.48999786376953	74.66259765625	2353700
72	2020-11-02	79.38999938964844	80.08000183105469	78.12999725341797	79.77999877929688	75.88969421386719	2603500
73	2020-11-03	80.58999633789062	82.05999755859375	80.37999725341797	81.31999969482422	77.35459899902344	1722200
74	2020-11-04	81.31999969482422	82.27999877929688	79.54000091552734	79.55999755859375	75.680419921875	1437700
75	2020-11-05	80.36000061035156	81.55999755859375	79.44000244140625	79.7300033569336	75.8421401977539	1659700
76	2020-11-06	79.30000305175781	79.97000122070312	77.27999877929688	77.80000305175781	74.00624084472656	2928800
77	2020-11-09	80.27999877929688	81.66000366210938	78.8499984741211	79.27999877929688	75.41407012939453	2248800
78	2020-11-10	79.73999786376953	82.27999877929688	79.3499984741211	82.08000183105469	78.0775375366211	3040300
79	2020-11-11	82.3499984741211	82.7300033569336	81.41000366210938	81.72000122070312	77.73509979248047	2693000
80	2020-11-12	81.44999694824219	81.70999908447266	79.51000213623047	80.51000213623047	76.58409118652344	2077800
81	2020-11-13	80.91000366210938	81.75	80.5	81.62999725341797	77.64949035644531	1712200
82	2020-11-16	82.48999786376953	82.75	81.91999816894531	82.70999908447266	78.67681121826172	2330100
83	2020-11-17	81.83000183105469	82.19999694824219	79.19000244140625	79.25	76.08930206298828	3695700
84	2020-11-18	79.5	79.66000366210938	77.55000305175781	77.69000244140625	74.59151458740234	2034800
85	2020-11-19	77.63999938964844	77.63999938964844	76.4800033569336	77.0999984741211	74.02505493164062	1722900
86	2020-11-20	77.43000030517578	77.66000366210938	76.69999694824219	77.38999938964844	74.30348205566406	4305000
87	2020-11-23	77.58000183105469	78.05000305175781	77.01000213623047	77.56999969482422	74.47631072998047	1814500
88	2020-11-24	78.06999969482422	78.9000015258789	77.62999725341797	78.37999725341797	75.2540054321289	1869400
89	2020-11-25	78.41999816894531	78.72000122070312	77.43000030517578	78.66000366210938	75.52283477783203	1631500
90	2020-11-27	78.51000213623047	78.58999633789062	77.51000213623047	77.7699966430664	74.66831970214844	722100
91	2020-11-30	77.5	77.7699966430664	75.91999816894531	76.25	73.20895385742188	2605200
92	2020-12-01	76.66000366210938	77.5	76.3499984741211	76.91000366210938	73.8426284790039	2241600
93	2020-12-02	75.83999633789062	77.08000183105469	75.3499984741211	77.02999877929688	73.95783996582031	3485600
94	2020-12-03	76.79000091552734	76.79000091552734	75.4000015258789	75.91000366210938	72.88251495361328	1946900
95	2020-12-04	75.83000183105469	76.54000091552734	75.01000213623047	75.30999755859375	72.30644226074219	3239600
96	2020-12-07	75.16999816894531	75.66000366210938	74.5999984741211	74.83999633789062	71.85517883300781	3177100
97	2020-12-08	74.55000305175781	75.29000091552734	74.12000274658203	74.55999755859375	71.58634185791016	2623600
98	2020-12-09	74.5199966430664	74.91000366210938	73.55000305175781	74.23999786376953	71.27910614013672	2905600
99	2020-12-10	74.2300033569336	74.5	73.05999755859375	73.3499984741211	70.42460632324219	3525800
100	2020-12-11	72.95999908447266	74.11000061035156	72.88999938964844	73.16000366210938	70.2421875	4566000
101	2020-12-14	73.6500015258789	74.2699966430664	72.30999755859375	72.41000366210938	69.52210998535156	4119300
102	2020-12-15	72.79000091552734	73.56999969482422	72.37000274658203	73.0	70.08857727050781	3451100
103	2020-12-16	73.05999755859375	73.48999786376953	71.55000305175781	71.75	68.888427734375	3596100
104	2020-12-17	72.0999984741211	72.86000061035156	71.5999984741211	71.62000274658203	68.76361083984375	2229500
105	2020-12-18	71.86000061035156	72.48999786376953	70.68000030517578	71.1500015258789	68.3123550415039	6443800
106	2020-12-21	70.68000030517578	70.94999694824219	69.27999877929688	69.94999694824219	67.16020965576172	4621900
107	2020-12-22	69.87000274658203	69.87000274658203	69.29000091552734	69.6500015258789	66.87217712402344	2362600
108	2020-12-23	70.01000213623047	71.25	69.88999938964844	70.06999969482422	67.27542877197266	2829400
109	2020-12-24	70.2300033569336	70.45999908447266	69.6500015258789	70.44000244140625	67.63066864013672	843500
110	2020-12-28	70.70999908447266	71.58999633789062	70.5999984741211	71.26000213623047	68.41796875	2107200
111	2020-12-29	71.55000305175781	71.80999755859375	70.58999633789062	70.76000213623047	67.93790435791016	1472100
112	2020-12-30	70.7699966430664	71.25	70.58999633789062	71.0199966430664	68.18753814697266	1509600
113	2020-12-31	70.87999725341797	72.31999969482422	70.76000213623047	72.2699966430664	69.38768005371094	2081400
114	2021-01-04	72.2699966430664	72.36000061035156	70.22000122070312	70.66000366210938	67.8418960571289	2488700
115	2021-01-05	70.69999694824219	70.94000244140625	69.61000061035156	69.87000274658203	67.08340454101562	2192600
116	2021-01-06	70.0	71.66999816894531	69.91000366210938	71.36000061035156	68.51398468017578	2417200
117	2021-01-07	71.30000305175781	71.48999786376953	69.81999969482422	69.91000366210938	67.12181091308594	3066400
118	2021-01-08	70.4000015258789	70.4000015258789	69.5199966430664	69.93000030517578	67.14100646972656	2504100
119	2021-01-11	69.69999694824219	70.0999984741211	68.25	68.7300033569336	65.98887634277344	2773100
120	2021-01-12	68.43000030517578	68.6500015258789	66.91999816894531	67.91999816894531	65.21116638183594	2766500
121	2021-01-13	68.12000274658203	69.73999786376953	68.0	69.61000061035156	66.83377075195312	1930600
122	2021-01-14	69.87000274658203	69.94999694824219	68.3499984741211	68.45999908447266	65.72962951660156	4223300
123	2021-01-15	68.26000213623047	69.66999816894531	68.04000091552734	69.5999984741211	66.82416534423828	2139600
124	2021-01-19	69.81999969482422	69.91000366210938	68.94000244140625	69.4800033569336	66.7089614868164	2555000
125	2021-01-20	68.9800033569336	70.18000030517578	68.87000274658203	69.94000244140625	67.1506118774414	2784100
126	2021-01-21	69.04000091552734	69.9000015258789	68.94000244140625	69.1500015258789	66.3921127319336	2241600
127	2021-01-22	68.41000366210938	69.08999633789062	67.86000061035156	68.83000183105469	66.08487701416016	2364900
128	2021-01-25	68.69999694824219	70.68000030517578	68.62999725341797	70.63999938964844	67.82269287109375	3095400
129	2021-01-26	70.5999984741211	70.63999938964844	69.72000122070312	70.27999877929688	67.47705078125	2261000
130	2021-01-27	69.91999816894531	73.08999633789062	69.72000122070312	71.54000091552734	68.68679809570312	5693800
131	2021-01-28	71.30999755859375	72.0	70.04000091552734	70.20999908447266	67.40984344482422	3986200
132	2021-01-29	70.06999969482422	71.41999816894531	69.5199966430664	70.77999877929688	67.95711517333984	6527600
133	2021-02-01	70.77999877929688	71.58000183105469	69.5199966430664	70.75	67.92829895019531	2429300
134	2021-02-02	70.9000015258789	72.04000091552734	70.19999694824219	70.26000213623047	67.45784759521484	2185700
135	2021-02-03	70.0199966430664	70.86000061035156	70.0	70.51000213623047	67.6978759765625	1767200
136	2021-02-04	70.5999984741211	71.0	70.02999877929688	70.58999633789062	67.7746810913086	2390900
137	2021-02-05	71.0199966430664	71.8499984741211	70.62000274658203	71.5	68.64839935302734	1642300
138	2021-02-08	71.77999877929688	71.95999908447266	71.02999877929688	71.27999877929688	68.43716430664062	1817600
139	2021-02-09	71.5199966430664	71.63999938964844	70.47000122070312	71.3499984741211	68.50437927246094	1447600
140	2021-02-10	71.80000305175781	72.31999969482422	71.37999725341797	72.30999755859375	69.42608642578125	1412600
141	2021-02-11	72.30999755859375	72.41999816894531	71.66000366210938	71.81999969482422	68.95561981201172	1792000
142	2021-02-12	71.87000274658203	72.08999633789062	70.69999694824219	71.05999755859375	68.22594451904297	1595700
143	2021-02-16	70.26000213623047	70.48999786376953	69.4000015258789	70.05000305175781	67.9978256225586	2264400
144	2021-02-17	70.16000366210938	70.5199966430664	69.69000244140625	70.16000366210938	68.10460662841797	1473800
145	2021-02-18	70.0	70.44999694824219	69.80999755859375	70.0199966430664	67.96870422363281	3041900
146	2021-02-19	69.51000213623047	69.63999938964844	67.94000244140625	68.18000030517578	66.18260955810547	4358700
147	2021-02-22	67.75	68.08000183105469	66.62999725341797	67.97000122070312	65.978759765625	3936900
148	2021-02-23	68.56999969482422	68.69999694824219	67.30999755859375	67.66999816894531	65.68755340576172	3356800
149	2021-02-24	67.73999786376953	67.9000015258789	66.58999633789062	66.6500015258789	64.69743347167969	3339500
150	2021-02-25	66.69999694824219	67.3499984741211	66.61000061035156	67.1500015258789	65.18278503417969	2200300
151	2021-02-26	67.19000244140625	67.62000274658203	65.55999755859375	65.6500015258789	63.72672653198242	4072600
152	2021-03-01	66.12999725341797	67.5999984741211	66.05999755859375	67.04000091552734	65.07600402832031	4424300
153	2021-03-02	67.12999725341797	67.6500015258789	66.30999755859375	67.08000183105469	65.11483764648438	2253900
154	2021-03-03	66.83000183105469	67.62000274658203	66.4000015258789	67.43000030517578	65.45457458496094	1999300
155	2021-03-04	67.5	69.02999877929688	66.79000091552734	66.95999908447266	64.99835205078125	2850100
156	2021-03-05	67.36000061035156	68.66999816894531	66.81999969482422	68.30000305175781	66.29910278320312	3702700
157	2021-03-08	68.81999969482422	70.05000305175781	68.33000183105469	69.5	67.46393585205078	2990200
158	2021-03-09	69.0999984741211	69.97000122070312	68.86000061035156	69.69000244140625	67.64836883544922	3908500
159	2021-03-10	69.81999969482422	71.0199966430664	69.44000244140625	70.37000274658203	68.30845642089844	3268500
160	2021-03-11	69.93000030517578	70.55999755859375	69.56999969482422	69.81999969482422	67.77456665039062	3595300
161	2021-03-12	70.37999725341797	71.37000274658203	70.18000030517578	70.94000244140625	68.86175537109375	2896500
162	2021-03-15	71.26000213623047	72.22000122070312	71.2300033569336	71.81999969482422	69.7159652709961	3187400
163	2021-03-16	71.30000305175781	72.30999755859375	71.22000122070312	72.08000183105469	69.96835327148438	2775400
164	2021-03-17	72.31999969482422	72.93000030517578	71.7300033569336	71.79000091552734	69.68685150146484	4615300
165	2021-03-18	71.91999816894531	72.81999969482422	71.54000091552734	72.22000122070312	70.10425567626953	3839500
166	2021-03-19	72.58000183105469	72.87000274658203	71.68000030517578	72.30000305175781	70.1819076538086	5562600
167	2021-03-22	71.80999755859375	72.25	71.41000366210938	72.05000305175781	69.93923950195312	3343500
168	2021-03-23	71.94000244140625	73.4000015258789	71.88999938964844	73.23999786376953	71.09436798095703	3325200
169	2021-03-24	72.76000213623047	73.94000244140625	72.55999755859375	73.43000030517578	71.27880859375	2049100
170	2021-03-25	73.93000030517578	74.73999786376953	73.3499984741211	74.2699966430664	72.09419250488281	2039500
171	2021-03-26	73.9000015258789	74.5	73.44999694824219	74.44000244140625	72.25921630859375	1649200
172	2021-03-29	74.44000244140625	76.05000305175781	74.26000213623047	75.44999694824219	73.2396240234375	1724500
173	2021-03-30	75.25	75.27999877929688	73.94000244140625	74.37999725341797	72.20097351074219	1594900
174	2021-03-31	74.12000274658203	74.94000244140625	74.0999984741211	74.80000305175781	72.60867309570312	3505800
175	2021-04-01	74.51000213623047	74.73999786376953	73.81999969482422	74.29000091552734	72.11361694335938	2038200
176	2021-04-05	74.4000015258789	75.54000091552734	74.36000061035156	75.27999877929688	73.0746078491211	1818000
177	2021-04-06	74.98999786376953	75.69000244140625	74.75	75.69000244140625	73.47260284423828	1255100
178	2021-04-07	75.76000213623047	76.06999969482422	74.94000244140625	75.30999755859375	73.10372924804688	1487800
179	2021-04-08	75.6500015258789	75.70999908447266	75.02999877929688	75.12000274658203	72.91929626464844	1855500
180	2021-04-09	75.0	75.5999984741211	75.0	75.16999816894531	72.96783447265625	1680400
181	2021-04-12	75.3499984741211	76.0	75.12000274658203	75.31999969482422	73.11343383789062	1454700
182	2021-04-13	75.01000213623047	76.05999755859375	74.81999969482422	75.87000274658203	73.64732360839844	1855100
183	2021-04-14	75.56999969482422	76.18000030517578	75.31999969482422	76.16000366210938	73.9288330078125	1408600
184	2021-04-15	75.95999908447266	77.23999786376953	75.95999908447266	77.19000244140625	74.92865753173828	3009200
185	2021-04-16	77.47000122070312	78.4800033569336	77.37999725341797	78.20999908447266	75.91876983642578	2229700
186	2021-04-19	78.4800033569336	78.56999969482422	77.63999938964844	78.3499984741211	76.0546646118164	1716700
187	2021-04-20	78.5	79.80000305175781	78.3499984741211	79.3499984741211	77.02537536621094	2589900
188	2021-04-21	79.48999786376953	79.75	78.2699966430664	78.36000061035156	76.06437683105469	1860800
189	2021-04-22	78.18000030517578	78.43000030517578	77.72000122070312	78.11000061035156	75.82170104980469	1490700
190	2021-04-23	78.0999984741211	78.27999877929688	77.38999938964844	77.44999694824219	75.18103790283203	1349500
191	2021-04-26	77.44999694824219	77.62999725341797	76.6500015258789	76.87000274658203	74.61803436279297	1547000
192	2021-04-27	76.9000015258789	76.94000244140625	76.12000274658203	76.19000244140625	73.95795440673828	1592900
193	2021-04-28	76.5199966430664	76.68000030517578	75.81999969482422	76.20999908447266	73.97736358642578	1374400
194	2021-04-29	76.08000183105469	76.98999786376953	76.08000183105469	76.70999908447266	74.46271514892578	3188100
195	2021-04-30	77.05000305175781	77.43000030517578	76.25	77.41000366210938	75.1422119140625	1962000
196	2021-05-03	77.5	78.66999816894531	77.3499984741211	77.75	75.47224426269531	1517500
197	2021-05-04	77.91999816894531	78.62999725341797	77.56999969482422	78.12000274658203	75.83140563964844	1526100
198	2021-05-05	78.0	78.33000183105469	76.08999633789062	76.88999938964844	74.63744354248047	1928500
199	2021-05-06	77.19999694824219	77.98999786376953	76.56999969482422	77.86000061035156	75.57902526855469	1793600
200	2021-05-07	78.12000274658203	80.12999725341797	78.08999633789062	78.08999633789062	75.80228424072266	2656200
201	2021-05-10	78.4000015258789	80.43000030517578	78.4000015258789	79.8499984741211	77.5107192993164	2391100
202	2021-05-11	80.08000183105469	80.33999633789062	78.55999755859375	79.33999633789062	77.01566314697266	1954700
203	2021-05-12	79.48999786376953	79.54000091552734	77.76000213623047	77.9000015258789	75.61785888671875	2054400
204	2021-05-13	77.62999725341797	79.81999969482422	77.62999725341797	79.27999877929688	76.9574203491211	2065600
205	2021-05-14	79.61000061035156	80.0999984741211	78.87000274658203	78.97000122070312	76.65650939941406	1535500
206	2021-05-17	79.08000183105469	79.91000366210938	78.72000122070312	78.7300033569336	76.42353820800781	2743800
207	2021-05-18	77.87999725341797	78.0999984741211	77.23999786376953	77.73999786376953	76.21276092529297	2344100
208	2021-05-19	77.69000244140625	78.05999755859375	77.12000274658203	77.9800033569336	76.44805145263672	2783400
209	2021-05-20	78.12999725341797	79.33999633789062	78.12999725341797	78.41999816894531	76.87940216064453	1810800
210	2021-05-21	78.4800033569336	79.08000183105469	78.3499984741211	78.95999908447266	77.40879821777344	3270200
211	2021-05-24	79.16999816894531	79.3499984741211	78.31999969482422	78.37999725341797	76.8401870727539	1344300
212	2021-05-25	78.27999877929688	78.43000030517578	77.29000091552734	77.80999755859375	76.28137969970703	1090700
213	2021-05-26	77.66000366210938	78.2300033569336	77.55999755859375	78.0	76.46765899658203	1466100
214	2021-05-27	78.0	78.06999969482422	76.51000213623047	76.87000274658203	75.35985565185547	2866800
215	2021-05-28	77.19000244140625	77.48999786376953	76.9800033569336	77.23999786376953	75.72257995605469	1629000
216	2021-06-01	77.45999908447266	77.48999786376953	76.4000015258789	76.43000030517578	74.92849731445312	1745700
217	2021-06-02	76.51000213623047	77.44999694824219	76.27999877929688	76.79000091552734	75.28142547607422	2678900
218	2021-06-03	76.61000061035156	77.44000244140625	76.45999908447266	77.26000213623047	75.7421875	3276900
219	2021-06-04	77.55000305175781	77.77999877929688	77.22000122070312	77.23999786376953	75.72257995605469	1418900
220	2021-06-07	77.41000366210938	77.55000305175781	77.13999938964844	77.30999755859375	75.79121398925781	960000
221	2021-06-08	77.26000213623047	77.38999938964844	76.20999908447266	76.29000091552734	74.79125213623047	1497500
222	2021-06-09	76.54000091552734	76.94000244140625	76.30999755859375	76.87999725341797	75.36965942382812	1229300
223	2021-06-10	76.87999725341797	77.25	76.58999633789062	77.04000091552734	75.5265121459961	1217400
224	2021-06-11	77.0	77.33000183105469	76.68000030517578	77.2300033569336	75.71278381347656	1297900
225	2021-06-14	77.19000244140625	77.83000183105469	76.94999694824219	77.75	76.22256469726562	1451500
226	2021-06-15	77.75	78.48999786376953	77.30000305175781	77.75	76.22256469726562	1991400
227	2021-06-16	77.16999816894531	77.61000061035156	76.13999938964844	76.22000122070312	74.72262573242188	2930100
228	2021-06-17	76.27999877929688	76.66999816894531	75.98999786376953	76.27999877929688	74.78144836425781	2658000
229	2021-06-18	76.05000305175781	76.05000305175781	74.37999725341797	74.48999786376953	73.02660369873047	3831300
230	2021-06-21	74.62000274658203	75.33999633789062	74.41000366210938	75.19000244140625	73.71286010742188	2609300
231	2021-06-22	75.06999969482422	75.37999725341797	74.4000015258789	74.45999908447266	72.9971923828125	2235100
232	2021-06-23	74.33000183105469	74.48999786376953	73.04000091552734	73.47000122070312	72.02664947509766	2169000
233	2021-06-24	73.45999908447266	73.62000274658203	73.05999755859375	73.43000030517578	71.98743438720703	1611000
234	2021-06-25	73.37000274658203	73.94999694824219	73.2699966430664	73.87000274658203	72.41879272460938	2076200
235	2021-06-28	73.87000274658203	74.33000183105469	73.58999633789062	73.81999969482422	72.3697738647461	2285300
236	2021-06-29	73.5	73.68000030517578	71.86000061035156	72.05000305175781	70.63455200195312	2552400
237	2021-06-30	72.0999984741211	72.25	71.55000305175781	71.72000122070312	70.31102752685547	2270400
238	2021-07-01	71.87000274658203	72.7300033569336	71.16999816894531	72.54000091552734	71.11492156982422	2297400
239	2021-07-02	72.55999755859375	72.66000366210938	72.19999694824219	72.47000122070312	71.04629516601562	1117000
240	2021-07-06	72.37999725341797	72.9800033569336	71.56999969482422	72.94000244140625	71.5070571899414	1940800
241	2021-07-07	72.7300033569336	73.3499984741211	72.4000015258789	73.33999633789062	71.8991928100586	1805200
242	2021-07-08	73.3499984741211	74.1500015258789	73.04000091552734	73.36000061035156	71.91880798339844	2445200
243	2021-07-09	73.5999984741211	73.83000183105469	72.7699966430664	73.30000305175781	71.85999298095703	1932000
244	2021-07-12	73.2300033569336	73.6500015258789	72.8499984741211	73.36000061035156	71.91880798339844	1154300
245	2021-07-13	73.27999877929688	73.54000091552734	72.5	72.62999725341797	71.2031478881836	1992400
246	2021-07-14	72.45999908447266	73.41999816894531	72.06999969482422	73.19000244140625	71.75215148925781	2206600
247	2021-07-15	73.18000030517578	74.37999725341797	73.01000213623047	74.36000061035156	72.89916229248047	2135500
248	2021-07-16	74.5	75.26000213623047	74.25	74.93000030517578	73.45796203613281	2100100
249	2021-07-19	74.83000183105469	75.6500015258789	72.93000030517578	73.7699966430664	72.32074737548828	2450200
250	2021-07-20	72.62999725341797	74.62999725341797	72.62000274658203	73.56999969482422	72.12468719482422	3083100
251	2021-07-21	73.61000061035156	73.93000030517578	72.70999908447266	72.77999877929688	71.35020446777344	1601300
252	2021-07-22	72.8499984741211	73.2699966430664	72.44000244140625	73.04000091552734	71.6051025390625	1754300
253	2021-07-23	73.2300033569336	74.20999908447266	73.0999984741211	74.18000030517578	72.72270202636719	1403100
254	2021-07-26	74.23999786376953	74.51000213623047	73.62999725341797	73.95999908447266	72.50701904296875	1477600
255	2021-07-27	73.87000274658203	75.69999694824219	73.43000030517578	75.52999877929688	74.04617309570312	1625500
256	2021-07-28	75.51000213623047	75.5999984741211	74.01000213623047	74.58999633789062	73.12464141845703	1513200
257	2021-07-29	74.56999969482422	74.80000305175781	74.04000091552734	74.5199966430664	73.05601501464844	1381500
258	2021-07-30	74.68000030517578	75.31999969482422	73.45999908447266	73.7699966430664	72.32074737548828	4354200
259	2021-08-02	73.97000122070312	74.7699966430664	73.94000244140625	74.5	73.03640747070312	1495600
260	2021-08-03	74.5	75.45999908447266	74.19999694824219	74.8499984741211	73.37953186035156	1439900
261	2021-08-04	74.5199966430664	74.94000244140625	73.93000030517578	74.87000274658203	73.3991470336914	1862900
262	2021-08-05	74.70999908447266	75.31999969482422	74.19000244140625	75.31999969482422	73.84030151367188	1740000
263	2021-08-06	75.30000305175781	76.30999755859375	74.36000061035156	75.5199966430664	74.03636932373047	2218200
264	2021-08-09	75.79000091552734	76.0999984741211	75.36000061035156	76.06999969482422	74.57556915283203	1386300
265	2021-08-10	76.19999694824219	76.76000213623047	75.73999786376953	76.4000015258789	74.89908599853516	1938500
266	2021-08-11	76.54000091552734	77.33000183105469	76.47000122070312	77.12000274658203	75.60494232177734	1522200
267	2021-08-12	77.27999877929688	77.8499984741211	77.02999877929688	77.25	75.73238372802734	2388600
268	2021-08-13	77.33000183105469	78.01000213623047	77.06999969482422	77.73999786376953	76.21276092529297	1448600
269	2021-08-16	77.91999816894531	78.76000213623047	77.62000274658203	78.25	76.71273803710938	2077600
270	2021-08-17	77.44999694824219	77.56999969482422	76.36000061035156	77.23999786376953	76.48004913330078	1737700
271	2021-08-18	77.23999786376953	77.37999725341797	76.26000213623047	76.5999984741211	75.84635162353516	1710200
272	2021-08-19	76.76000213623047	77.56999969482422	76.55999755859375	76.69000244140625	75.93547058105469	1558600
273	2021-08-20	76.5199966430664	77.25	76.06999969482422	76.94999694824219	76.19290161132812	1834000
274	2021-08-23	76.94999694824219	76.94999694824219	75.62000274658203	75.79000091552734	75.04431915283203	1655700
275	2021-08-24	75.72000122070312	75.75	74.7300033569336	75.0199966430664	74.28189086914062	1575400
276	2021-08-25	74.94999694824219	75.52999877929688	74.47000122070312	75.2699966430664	74.52943420410156	1674300
277	2021-08-26	75.0	75.36000061035156	74.66000366210938	75.22000122070312	74.47992706298828	1592600
278	2021-08-27	75.33999633789062	75.69000244140625	75.08999633789062	75.63999938964844	74.89579772949219	1547700
279	2021-08-30	75.72000122070312	76.02999877929688	75.5	75.69999694824219	74.9552001953125	1938000
280	2021-08-31	75.66000366210938	76.11000061035156	75.23999786376953	75.44999694824219	74.7076644897461	3234400
281	2021-09-01	75.51000213623047	76.6500015258789	75.45999908447266	76.44000244140625	75.68792724609375	2834200
282	2021-09-02	76.66000366210938	77.12999725341797	76.62000274658203	77.12999725341797	76.37113189697266	1483300
283	2021-09-03	77.12999725341797	77.19000244140625	76.27999877929688	76.30000305175781	75.54930877685547	1948000
284	2021-09-07	76.33000183105469	76.45999908447266	74.81999969482422	74.87999725341797	74.14327239990234	1828800
285	2021-09-08	74.95999908447266	77.05000305175781	74.7699966430664	76.91999816894531	76.16320037841797	2427400
286	2021-09-09	76.80000305175781	76.94000244140625	76.30000305175781	76.37999725341797	75.62850952148438	1925700
287	2021-09-10	76.08000183105469	76.2699966430664	74.66000366210938	74.69000244140625	73.95514678955078	2146200
288	2021-09-13	75.3499984741211	75.7300033569336	74.19999694824219	74.41000366210938	73.67790222167969	2416200
289	2021-09-14	74.69000244140625	74.87000274658203	73.94999694824219	74.19000244140625	73.46006774902344	2048400
290	2021-09-15	73.9800033569336	74.87999725341797	73.8499984741211	73.98999786376953	73.26203155517578	2766000
291	2021-09-16	74.08000183105469	74.48999786376953	73.58999633789062	73.66000366210938	72.9352798461914	1979900
292	2021-09-17	73.11000061035156	73.94000244140625	72.93000030517578	73.06999969482422	72.35108184814453	7274000
293	2021-09-20	73.08999633789062	74.37000274658203	72.80999755859375	73.30999755859375	72.58871459960938	2743200
294	2021-09-21	73.25	74.01000213623047	72.95999908447266	73.05000305175781	72.33128356933594	1570500
295	2021-09-22	73.25	73.69999694824219	72.66999816894531	73.25	72.52931213378906	1865800
296	2021-09-23	73.19999694824219	73.88999938964844	72.98999786376953	73.11000061035156	72.39068603515625	1606400
297	2021-09-24	72.97000122070312	73.69999694824219	72.91000366210938	73.0	72.28176879882812	1734600
298	2021-09-27	73.29000091552734	74.16999816894531	72.47000122070312	72.52999877929688	71.81639099121094	1871300
299	2021-09-28	72.7300033569336	72.9000015258789	71.86000061035156	72.16000366210938	71.45003509521484	2258800
300	2021-09-29	72.08000183105469	74.02999877929688	72.08000183105469	73.44999694824219	72.72734069824219	1499300
301	2021-09-30	73.37999725341797	73.66999816894531	72.58999633789062	72.58999633789062	71.87580108642578	2752100
302	2021-10-01	73.29000091552734	73.29000091552734	71.54000091552734	71.5999984741211	70.89554595947266	2237400
303	2021-10-04	71.55000305175781	73.4800033569336	71.5199966430664	73.22000122070312	72.4996109008789	2150500
304	2021-10-05	73.30000305175781	73.48999786376953	72.70999908447266	73.04000091552734	72.32138061523438	2160500
305	2021-10-06	72.91999816894531	74.66000366210938	72.69999694824219	74.61000061035156	73.87593078613281	2696000
306	2021-10-07	74.69999694824219	75.30000305175781	74.22000122070312	74.37999725341797	73.648193359375	1624600
307	2021-10-08	74.22000122070312	74.31999969482422	73.41000366210938	73.47000122070312	72.74714660644531	1788500
308	2021-10-11	75.68000030517578	76.55000305175781	73.91000366210938	73.91999816894531	73.19271850585938	7765700
309	2021-10-12	73.94000244140625	76.08999633789062	73.75	75.69000244140625	74.94530487060547	4354400
310	2021-10-13	75.58000183105469	76.37999725341797	75.4000015258789	76.05000305175781	75.30176544189453	3608800
311	2021-10-14	76.01000213623047	76.41000366210938	75.58999633789062	75.66999816894531	74.92549896240234	3854100
312	2021-10-15	75.5999984741211	75.75	74.2699966430664	74.47000122070312	73.73731231689453	16582100
313	2021-10-18	72.98999786376953	73.31999969482422	72.05000305175781	72.88999938964844	72.1728515625	6172200
314	2021-10-19	73.3499984741211	73.76000213623047	72.88999938964844	73.7300033569336	73.00459289550781	1986600
315	2021-10-20	74.0	75.61000061035156	73.83999633789062	75.51000213623047	74.76707458496094	2198600
316	2021-10-21	75.62999725341797	75.83000183105469	75.05000305175781	75.44000244140625	74.69776916503906	1519600
317	2021-10-22	75.7300033569336	76.33000183105469	75.62000274658203	76.08999633789062	75.34136199951172	1248900
318	2021-10-25	75.9000015258789	76.27999877929688	75.5	75.87999725341797	75.13343048095703	1637500
319	2021-10-26	75.87999725341797	76.79000091552734	75.75	76.27999877929688	75.52949523925781	1625200
320	2021-10-27	76.62999725341797	76.62999725341797	75.72000122070312	75.98999786376953	75.24234771728516	1581700
321	2021-10-28	76.12000274658203	76.51000213623047	75.83999633789062	76.29000091552734	75.53939819335938	1320000
322	2021-10-29	76.29000091552734	76.58999633789062	75.16999816894531	75.4000015258789	74.65815734863281	2475800
323	2021-11-01	75.4000015258789	76.66999816894531	75.12999725341797	76.11000061035156	75.36117553710938	1659800
324	2021-11-02	76.19000244140625	76.69999694824219	75.4000015258789	76.44000244140625	75.68792724609375	1976500
325	2021-11-03	76.16000366210938	77.22000122070312	75.94000244140625	76.9800033569336	76.22261810302734	2173500
326	2021-11-04	76.87000274658203	77.30000305175781	75.5199966430664	76.27999877929688	75.52949523925781	2128100
327	2021-11-05	77.29000091552734	78.79000091552734	77.29000091552734	78.20999908447266	77.44050598144531	3651700
328	2021-11-08	78.0	78.05000305175781	76.75	77.05000305175781	76.29192352294922	2418800
329	2021-11-09	77.30000305175781	78.0199966430664	77.22000122070312	77.83000183105469	77.06425476074219	1688300
330	2021-11-10	78.0	78.63999938964844	77.29000091552734	77.95999908447266	77.1929702758789	2345300
331	2021-11-11	77.68000030517578	77.87999725341797	76.98999786376953	77.58000183105469	76.81671142578125	1566800
332	2021-11-12	77.61000061035156	77.61000061035156	77.0199966430664	77.1500015258789	76.39093780517578	3386200
333	2021-11-15	77.69999694824219	78.80999755859375	77.44999694824219	78.7699966430664	77.9949951171875	1880400
334	2021-11-16	78.08000183105469	78.47000122070312	77.5	77.5199966430664	77.5199966430664	1560000
335	2021-11-17	77.37999725341797	77.6500015258789	76.8499984741211	77.5	77.5	1603500
336	2021-11-18	77.30000305175781	77.7699966430664	76.41999816894531	77.66000366210938	77.66000366210938	1739900
337	2021-11-19	77.73999786376953	78.43000030517578	77.66000366210938	78.02999877929688	78.02999877929688	1841000
338	2021-11-22	77.91000366210938	79.37000274658203	77.5999984741211	78.56999969482422	78.56999969482422	1899300
339	2021-11-23	78.68000030517578	79.58999633789062	78.55000305175781	79.16999816894531	79.16999816894531	1552300
340	2021-11-24	79.3499984741211	79.55999755859375	78.83999633789062	79.22000122070312	79.22000122070312	1295500
341	2021-11-26	78.83999633789062	79.88999938964844	78.62000274658203	78.66999816894531	78.66999816894531	1337400
342	2021-11-29	79.02999877929688	80.5	78.62000274658203	80.3499984741211	80.3499984741211	3064700
343	2021-11-30	79.6500015258789	79.91999816894531	77.63999938964844	77.63999938964844	77.63999938964844	5229000
344	2021-12-01	78.0	79.56999969482422	77.5	77.94000244140625	77.94000244140625	1775200
345	2021-12-02	78.33999633789062	79.37999725341797	78.16999816894531	78.69000244140625	78.69000244140625	1830200
346	2021-12-03	79.05000305175781	80.55999755859375	78.70999908447266	80.52999877929688	80.52999877929688	2618400