Volt/voltron/data/EIX.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	56.720001220703125	57.25	55.56999969482422	56.02000045776367	52.89949035644531	1654200
3	2020-07-27	55.7599983215332	55.93000030517578	52.900001525878906	53.15999984741211	50.19879913330078	3744300
4	2020-07-28	53.20000076293945	55.72999954223633	53.20000076293945	55.11000061035156	52.04018020629883	1887000
5	2020-07-29	54.720001220703125	55.18000030517578	53.15999984741211	53.779998779296875	50.784263610839844	2335200
6	2020-07-30	53.369998931884766	55.06999969482422	53.02000045776367	54.869998931884766	51.813541412353516	2131400
7	2020-07-31	54.470001220703125	55.72999954223633	54.470001220703125	55.66999816894531	52.56898498535156	3482100
8	2020-08-03	55.33000183105469	55.369998931884766	53.5	53.93000030517578	50.925907135009766	2735400
9	2020-08-04	53.619998931884766	55.34000015258789	53.619998931884766	54.70000076293945	51.653018951416016	1691300
10	2020-08-05	54.79999923706055	54.79999923706055	53.36000061035156	53.61000061035156	50.62373733520508	1620900
11	2020-08-06	53.58000183105469	53.959999084472656	53.150001525878906	53.869998931884766	50.86924743652344	1735300
12	2020-08-07	53.68000030517578	55.11000061035156	53.66999816894531	54.61000061035156	51.568031311035156	1663700
13	2020-08-10	54.689998626708984	55.16999816894531	54.20000076293945	54.25	51.228084564208984	1470800
14	2020-08-11	53.970001220703125	54.869998931884766	53.400001525878906	53.58000183105469	50.59540939331055	1558400
15	2020-08-12	54.0	54.68000030517578	53.20000076293945	54.529998779296875	51.49248504638672	2054300
16	2020-08-13	54.41999816894531	54.41999816894531	52.619998931884766	53.61000061035156	50.62373733520508	2763700
17	2020-08-14	53.27000045776367	53.5099983215332	52.279998779296875	52.689998626708984	49.75498580932617	2433000
18	2020-08-17	52.619998931884766	52.7400016784668	51.45000076293945	51.779998779296875	48.895668029785156	2376500
19	2020-08-18	51.83000183105469	52.029998779296875	51.099998474121094	51.4900016784668	48.621826171875	2447300
20	2020-08-19	51.630001068115234	52.66999816894531	51.220001220703125	52.25	49.33949279785156	2367100
21	2020-08-20	51.88999938964844	52.13999938964844	50.970001220703125	51.2400016784668	48.3857536315918	2059700
22	2020-08-21	51.43000030517578	51.459999084472656	50.38999938964844	51.2599983215332	48.40463638305664	2423500
23	2020-08-24	51.36000061035156	52.369998931884766	50.93000030517578	52.34000015258789	49.424476623535156	1416300
24	2020-08-25	52.38999938964844	52.47999954223633	51.599998474121094	52.0	49.10342025756836	1297500
25	2020-08-26	51.68000030517578	51.77000045776367	50.68000030517578	51.09000015258789	48.244110107421875	1630500
26	2020-08-27	51.25	51.97999954223633	51.15999984741211	51.75	48.867340087890625	1691400
27	2020-08-28	52.119998931884766	52.279998779296875	51.59000015258789	52.16999816894531	49.263946533203125	1776400
28	2020-08-31	51.880001068115234	52.63999938964844	51.81999969482422	52.47999954223633	49.556678771972656	2415600
29	2020-09-01	52.150001525878906	52.27000045776367	51.529998779296875	51.810001373291016	48.92399978637695	1682200
30	2020-09-02	51.939998626708984	52.88999938964844	51.720001220703125	52.56999969482422	49.64166259765625	2443600
31	2020-09-03	52.900001525878906	53.58000183105469	52.380001068115234	52.959999084472656	50.00993728637695	2127100
32	2020-09-04	53.060001373291016	53.27000045776367	51.439998626708984	52.2599983215332	49.348934173583984	1867500
33	2020-09-08	52.43000030517578	52.529998779296875	51.130001068115234	51.369998931884766	48.50851058959961	2585300
34	2020-09-09	51.70000076293945	52.290000915527344	51.040000915527344	51.540000915527344	48.66904067993164	2527800
35	2020-09-10	51.41999816894531	51.56999969482422	50.5	50.5	47.68696975708008	2891900
36	2020-09-11	50.619998931884766	50.63999938964844	49.900001525878906	50.630001068115234	47.809730529785156	2650100
37	2020-09-14	50.81999969482422	51.77000045776367	50.5099983215332	51.650001525878906	48.772918701171875	1798200
38	2020-09-15	51.869998931884766	52.86000061035156	51.220001220703125	51.5099983215332	48.64071273803711	1882400
39	2020-09-16	51.41999816894531	52.88999938964844	51.369998931884766	52.540000915527344	49.61334228515625	3959300
40	2020-09-17	52.08000183105469	52.68000030517578	51.59000015258789	52.630001068115234	49.698326110839844	2977800
41	2020-09-18	52.38999938964844	52.93000030517578	51.189998626708984	51.41999816894531	48.55572509765625	4879800
42	2020-09-21	50.7400016784668	50.849998474121094	49.150001525878906	49.70000076293945	46.931541442871094	3093600
43	2020-09-22	49.59000015258789	50.779998779296875	49.439998626708984	50.41999816894531	47.611427307128906	3085800
44	2020-09-23	50.470001220703125	50.61000061035156	48.470001220703125	49.29999923706055	46.55381774902344	2637400
45	2020-09-24	49.400001525878906	51.09000015258789	48.939998626708984	50.84000015258789	48.00802993774414	3134900
46	2020-09-25	50.310001373291016	51.72999954223633	50.20000076293945	51.650001525878906	48.772918701171875	2489000
47	2020-09-28	52.0099983215332	52.63999938964844	51.470001220703125	51.88999938964844	48.999542236328125	2674800
48	2020-09-29	51.41999816894531	51.70000076293945	50.93000030517578	51.02000045776367	48.77774429321289	1335100
49	2020-09-30	51.439998626708984	51.630001068115234	50.52000045776367	50.84000015258789	48.60565185546875	2426000
50	2020-10-01	50.79999923706055	51.13999938964844	50.2599983215332	50.439998626708984	48.22323226928711	2263000
51	2020-10-02	50.13999938964844	51.54999923706055	50.0	51.5	49.23664093017578	2784300
52	2020-10-05	51.7599983215332	52.86000061035156	51.59000015258789	52.61000061035156	50.29786682128906	2888800
53	2020-10-06	52.70000076293945	55.119998931884766	52.310001373291016	53.86000061035156	51.49292755126953	2597000
54	2020-10-07	54.11000061035156	55.16999816894531	54.06999969482422	54.939998626708984	52.52545928955078	1899400
55	2020-10-08	54.97999954223633	56.130001068115234	54.95000076293945	56.099998474121094	53.63447952270508	2571700
56	2020-10-09	56.599998474121094	56.72999954223633	55.779998779296875	56.09000015258789	53.62492370605469	1666400
57	2020-10-12	56.15999984741211	56.59000015258789	55.65999984741211	56.27000045776367	53.7970085144043	1426200
58	2020-10-13	55.70000076293945	56.43000030517578	55.529998779296875	56.279998779296875	53.80657196044922	1372400
59	2020-10-14	56.34000015258789	56.84000015258789	55.650001525878906	56.2400016784668	53.76832962036133	1093700
60	2020-10-15	55.61000061035156	57.45000076293945	55.529998779296875	56.810001373291016	54.31327819824219	1283500
61	2020-10-16	56.81999969482422	58.54999923706055	56.619998931884766	58.11000061035156	55.55614471435547	2308500
62	2020-10-19	57.959999084472656	58.349998474121094	57.45000076293945	58.2599983215332	55.699546813964844	1503700
63	2020-10-20	58.86000061035156	59.9900016784668	58.5099983215332	59.75	57.12406539916992	2137800
64	2020-10-21	59.5	59.790000915527344	58.939998626708984	59.04999923706055	56.454833984375	2203200
65	2020-10-22	59.029998779296875	60.08000183105469	58.59000015258789	59.88999938964844	57.25791931152344	1473200
66	2020-10-23	60.41999816894531	60.86000061035156	60.029998779296875	60.4900016784668	57.831546783447266	1849400
67	2020-10-26	59.97999954223633	60.11000061035156	56.18000030517578	58.189998626708984	55.63262939453125	3642000
68	2020-10-27	57.9900016784668	58.54999923706055	57.31999969482422	57.810001373291016	55.26933288574219	2066100
69	2020-10-28	58.0	59.09000015258789	56.540000915527344	56.560001373291016	54.07426452636719	2402900
70	2020-10-29	56.119998931884766	56.779998779296875	55.060001373291016	56.06999969482422	53.60580062866211	2426300
71	2020-10-30	55.849998474121094	56.54999923706055	54.83000183105469	56.040000915527344	53.577117919921875	1654700
72	2020-11-02	56.400001525878906	57.59000015258789	56.0	57.54999923706055	55.020755767822266	1271200
73	2020-11-03	58.13999938964844	59.25	58.09000015258789	58.40999984741211	55.842960357666016	1440500
74	2020-11-04	57.93000030517578	59.41999816894531	57.38999938964844	57.43000030517578	54.906028747558594	1399200
75	2020-11-05	58.11000061035156	59.709999084472656	57.9900016784668	59.380001068115234	56.77033233642578	1610400
76	2020-11-06	59.209999084472656	59.70000076293945	58.0099983215332	58.31999969482422	55.75691223144531	1476100
77	2020-11-09	61.93000030517578	63.22999954223633	58.91999816894531	60.7599983215332	58.08967590332031	2624900
78	2020-11-10	61.13999938964844	63.22999954223633	60.86000061035156	62.720001220703125	59.96354293823242	3126700
79	2020-11-11	63.119998931884766	63.709999084472656	62.7400016784668	62.900001525878906	60.13563537597656	1304300
80	2020-11-12	62.47999954223633	63.369998931884766	61.77000045776367	62.790000915527344	60.03046798706055	1977800
81	2020-11-13	63.0	64.75	62.90999984741211	64.05999755859375	61.24464797973633	1457400
82	2020-11-16	64.98999786376953	65.4000015258789	64.0199966430664	65.16999816894531	62.30586242675781	1862600
83	2020-11-17	64.7699966430664	66.55000305175781	64.63999938964844	65.5999984741211	62.71696472167969	1468700
84	2020-11-18	66.01000213623047	66.68000030517578	64.45999908447266	64.54000091552734	61.70355987548828	1624000
85	2020-11-19	64.1500015258789	64.5	63.09000015258789	63.619998931884766	60.8239860534668	2676400
86	2020-11-20	63.709999084472656	64.16000366210938	63.0	63.380001068115234	60.59453582763672	2987000
87	2020-11-23	63.560001373291016	64.37999725341797	63.150001525878906	64.1500015258789	61.3306999206543	2692600
88	2020-11-24	64.98999786376953	65.73999786376953	64.61000061035156	65.44999694824219	62.57355880737305	1737300
89	2020-11-25	64.91999816894531	65.05000305175781	63.13999938964844	63.709999084472656	60.9100341796875	2866700
90	2020-11-27	63.66999816894531	63.88999938964844	62.5099983215332	62.790000915527344	60.03046798706055	968300
91	2020-11-30	62.380001068115234	62.43000030517578	60.88999938964844	61.36000061035156	58.66331100463867	2684400
92	2020-12-01	61.880001068115234	63.099998474121094	61.84000015258789	62.09000015258789	59.361228942871094	1514500
93	2020-12-02	62.040000915527344	62.209999084472656	61.06999969482422	62.189998626708984	59.45682907104492	1740000
94	2020-12-03	62.04999923706055	62.7599983215332	61.400001525878906	61.540000915527344	58.83540344238281	1917500
95	2020-12-04	61.7599983215332	62.150001525878906	61.150001525878906	61.83000183105469	59.11265563964844	1172900
96	2020-12-07	61.29999923706055	62.189998626708984	61.130001068115234	61.939998626708984	59.21781921386719	1449000
97	2020-12-08	61.43000030517578	62.20000076293945	61.34000015258789	61.88999938964844	59.17001724243164	1467100
98	2020-12-09	62.09000015258789	63.0099983215332	62.08000183105469	62.90999984741211	60.14519500732422	1434900
99	2020-12-10	63.0	63.0099983215332	62.220001220703125	62.880001068115234	60.116512298583984	1400100
100	2020-12-11	62.88999938964844	63.41999816894531	62.619998931884766	62.79999923706055	60.04002380371094	1640600
101	2020-12-14	63.0	63.29999923706055	62.18000030517578	62.2599983215332	59.52375793457031	1413600
102	2020-12-15	62.4900016784668	63.779998779296875	62.369998931884766	63.7599983215332	60.95783233642578	1860800
103	2020-12-16	63.65999984741211	63.83000183105469	62.560001373291016	62.70000076293945	59.94442367553711	1512700
104	2020-12-17	62.86000061035156	63.33000183105469	62.72999954223633	62.900001525878906	60.13563537597656	1424700
105	2020-12-18	62.90999984741211	63.470001220703125	62.0099983215332	62.540000915527344	59.79145431518555	3717900
106	2020-12-21	61.72999954223633	62.25	60.45000076293945	61.880001068115234	59.16046142578125	2180700
107	2020-12-22	61.81999969482422	61.81999969482422	60.970001220703125	61.31999969482422	58.62506866455078	1043400
108	2020-12-23	61.66999816894531	62.119998931884766	61.290000915527344	61.29999923706055	58.60594940185547	1526400
109	2020-12-24	61.72999954223633	62.22999954223633	61.02000045776367	62.189998626708984	59.45682907104492	382300
110	2020-12-28	62.29999923706055	63.16999816894531	62.15999984741211	62.45000076293945	59.705406188964844	805000
111	2020-12-29	62.68000030517578	63.02000045776367	61.959999084472656	62.18000030517578	59.44727325439453	847600
112	2020-12-30	61.560001373291016	62.13999938964844	61.459999084472656	61.630001068115234	59.55647277832031	911300
113	2020-12-31	61.79999923706055	62.88999938964844	61.459999084472656	62.81999969482422	60.70643615722656	943900
114	2021-01-04	62.7599983215332	62.939998626708984	60.04999923706055	60.4900016784668	58.45482635498047	1628200
115	2021-01-05	60.66999816894531	60.939998626708984	59.90999984741211	60.810001373291016	58.76406478881836	1216000
116	2021-01-06	61.83000183105469	63.06999969482422	61.099998474121094	62.619998931884766	60.51316452026367	1745200
117	2021-01-07	62.810001373291016	62.880001068115234	61.5099983215332	62.04999923706055	59.96234130859375	1556600
118	2021-01-08	62.189998626708984	62.43000030517578	61.709999084472656	62.29999923706055	60.20392990112305	1430500
119	2021-01-11	62.18000030517578	62.36000061035156	61.15999984741211	61.66999816894531	59.59512710571289	971200
120	2021-01-12	61.58000183105469	63.5	61.58000183105469	62.5099983215332	60.406864166259766	2531900
121	2021-01-13	62.470001220703125	63.59000015258789	62.25	63.20000076293945	61.07365417480469	997700
122	2021-01-14	63.29999923706055	63.38999938964844	61.56999969482422	61.630001068115234	59.55647277832031	1374000
123	2021-01-15	61.31999969482422	62.0	60.20000076293945	61.869998931884766	59.78839874267578	1580900
124	2021-01-19	62.04999923706055	62.29999923706055	60.779998779296875	60.869998931884766	58.82204055786133	1877600
125	2021-01-20	60.209999084472656	60.52000045776367	59.75	60.220001220703125	58.193912506103516	1801600
126	2021-01-21	59.869998931884766	60.40999984741211	59.279998779296875	59.33000183105469	57.333858489990234	1378200
127	2021-01-22	59.0	59.529998779296875	58.529998779296875	59.29999923706055	57.304866790771484	1911400
128	2021-01-25	59.06999969482422	60.029998779296875	58.970001220703125	59.400001525878906	57.40150451660156	1672000
129	2021-01-26	59.5	59.83000183105469	58.810001373291016	59.099998474121094	57.11159133911133	2076400
130	2021-01-27	58.56999969482422	59.040000915527344	56.93000030517578	57.0	55.08224868774414	2810600
131	2021-01-28	57.34000015258789	59.959999084472656	57.25	58.88999938964844	56.90865707397461	1857900
132	2021-01-29	58.459999084472656	58.88999938964844	57.68000030517578	58.15999984741211	56.20322036743164	1707900
133	2021-02-01	58.11000061035156	58.4900016784668	57.54999923706055	58.0099983215332	56.058265686035156	1077900
134	2021-02-02	58.04999923706055	59.65999984741211	57.83000183105469	59.16999816894531	57.179237365722656	1548700
135	2021-02-03	58.880001068115234	59.459999084472656	58.810001373291016	58.93000030517578	56.94731521606445	2442900
136	2021-02-04	59.029998779296875	59.380001068115234	58.56999969482422	58.88999938964844	56.90865707397461	2327200
137	2021-02-05	59.36000061035156	59.36000061035156	58.470001220703125	58.650001525878906	56.67673873901367	2124800
138	2021-02-08	58.54999923706055	58.560001373291016	57.380001068115234	57.72999954223633	55.787689208984375	1495300
139	2021-02-09	57.7599983215332	57.939998626708984	56.72999954223633	57.779998779296875	55.83600616455078	2186600
140	2021-02-10	58.130001068115234	58.97999954223633	57.91999816894531	58.529998779296875	56.56077194213867	2089600
141	2021-02-11	58.529998779296875	58.709999084472656	58.2599983215332	58.34000015258789	56.37716293334961	886900
142	2021-02-12	58.150001525878906	58.470001220703125	57.34000015258789	57.90999984741211	55.96163558959961	1207500
143	2021-02-16	57.970001220703125	58.43000030517578	56.959999084472656	56.97999954223633	55.062923431396484	2538200
144	2021-02-17	57.11000061035156	57.11000061035156	56.099998474121094	56.4900016784668	54.58940887451172	2151300
145	2021-02-18	56.150001525878906	56.279998779296875	55.630001068115234	55.689998626708984	53.81631851196289	3642900
146	2021-02-19	55.75	56.15999984741211	55.20000076293945	55.220001220703125	53.36213684082031	3288800
147	2021-02-22	55.15999984741211	55.59000015258789	54.61000061035156	55.349998474121094	53.487762451171875	2583400
148	2021-02-23	55.97999954223633	56.63999938964844	55.380001068115234	55.91999816894531	54.03858184814453	2760000
149	2021-02-24	55.689998626708984	56.790000915527344	55.290000915527344	56.470001220703125	54.5700798034668	1884000
150	2021-02-25	56.310001373291016	56.7599983215332	55.38999938964844	55.65999984741211	53.78733444213867	2221800
151	2021-02-26	55.470001220703125	56.130001068115234	53.91999816894531	53.9900016784668	52.173519134521484	2913700
152	2021-03-01	54.599998474121094	56.04999923706055	54.529998779296875	54.90999984741211	53.062564849853516	1650900
153	2021-03-02	54.86000061035156	55.439998626708984	54.2599983215332	54.900001525878906	53.05290603637695	1672700
154	2021-03-03	54.72999954223633	56.20000076293945	54.380001068115234	55.79999923706055	53.9226188659668	3506900
155	2021-03-04	56.25	57.52000045776367	55.709999084472656	57.02000045776367	55.10157775878906	3795400
156	2021-03-05	57.369998931884766	58.38999938964844	57.040000915527344	57.70000076293945	55.758697509765625	2615200
157	2021-03-08	57.90999984741211	58.31999969482422	57.36000061035156	57.38999938964844	55.45912551879883	2926600
158	2021-03-09	57.40999984741211	57.810001373291016	56.84000015258789	57.459999084472656	55.526771545410156	6319000
159	2021-03-10	57.70000076293945	58.2599983215332	57.11000061035156	58.220001220703125	56.26120376586914	2590100
160	2021-03-11	57.7400016784668	58.880001068115234	57.369998931884766	57.5099983215332	55.57508850097656	1442700
161	2021-03-12	57.869998931884766	58.380001068115234	57.70000076293945	58.220001220703125	56.26120376586914	1586900
162	2021-03-15	58.470001220703125	59.91999816894531	58.470001220703125	59.56999969482422	57.56578063964844	1305800
163	2021-03-16	59.099998474121094	59.619998931884766	59.06999969482422	59.560001373291016	57.55611801147461	1159500
164	2021-03-17	59.7400016784668	60.22999954223633	59.459999084472656	59.540000915527344	57.53679656982422	1494800
165	2021-03-18	59.540000915527344	59.7400016784668	58.54999923706055	58.560001373291016	56.58976745605469	1928300
166	2021-03-19	58.66999816894531	60.279998779296875	58.52000045776367	59.470001220703125	57.469146728515625	6412500
167	2021-03-22	58.90999984741211	59.27000045776367	58.4900016784668	59.18000030517578	57.18890380859375	2134900
168	2021-03-23	59.099998474121094	59.779998779296875	58.7400016784668	59.04999923706055	57.06327819824219	2426400
169	2021-03-24	58.70000076293945	60.349998474121094	58.70000076293945	59.93000030517578	57.91366958618164	1918000
170	2021-03-25	60.13999938964844	60.41999816894531	59.56999969482422	60.31999969482422	58.290550231933594	2529300
171	2021-03-26	60.4900016784668	60.72999954223633	59.86000061035156	60.68000030517578	58.63843536376953	961300
172	2021-03-29	60.36000061035156	60.97999954223633	60.029998779296875	60.41999816894531	58.38718032836914	1663700
173	2021-03-30	59.59000015258789	59.61000061035156	59.02000045776367	59.439998626708984	58.07745361328125	1664500
174	2021-03-31	59.58000183105469	59.68000030517578	58.52000045776367	58.599998474121094	57.25670623779297	3008900
175	2021-04-01	58.5	58.77000045776367	57.959999084472656	58.290000915527344	56.95381546020508	3226000
176	2021-04-05	58.83000183105469	60.709999084472656	58.65999984741211	59.810001373291016	58.43897247314453	1592400
177	2021-04-06	59.529998779296875	60.22999954223633	59.27000045776367	60.220001220703125	58.83957290649414	1604800
178	2021-04-07	60.25	60.63999938964844	59.54999923706055	59.959999084472656	58.58552932739258	1340500
179	2021-04-08	60.0099983215332	60.400001525878906	59.81999969482422	60.33000183105469	58.94705581665039	1617000
180	2021-04-09	60.33000183105469	60.459999084472656	59.52000045776367	59.709999084472656	58.34125900268555	1591300
181	2021-04-12	59.709999084472656	60.150001525878906	59.540000915527344	59.84000015258789	58.46828079223633	1580500
182	2021-04-13	59.34000015258789	60.63999938964844	59.290000915527344	60.369998931884766	58.98612976074219	1244900
183	2021-04-14	60.16999816894531	61.060001373291016	60.16999816894531	61.04999923706055	59.65054702758789	1446300
184	2021-04-15	60.88999938964844	61.439998626708984	60.599998474121094	61.439998626708984	60.0316047668457	1329200
185	2021-04-16	61.72999954223633	61.75	61.18000030517578	61.36000061035156	59.95343780517578	1425100
186	2021-04-19	61.529998779296875	61.66999816894531	60.810001373291016	61.119998931884766	59.71894073486328	961700
187	2021-04-20	60.970001220703125	61.72999954223633	60.970001220703125	61.52000045776367	60.109771728515625	1522700
188	2021-04-21	61.41999816894531	61.75	60.86000061035156	61.150001525878906	59.74825668334961	1872500
189	2021-04-22	61.150001525878906	61.25	59.470001220703125	59.47999954223633	58.11653518676758	1611900
190	2021-04-23	59.63999938964844	59.7599983215332	58.93000030517578	59.189998626708984	57.83318328857422	1557800
191	2021-04-26	59.15999984741211	59.189998626708984	58.63999938964844	58.869998931884766	57.52051544189453	1504400
192	2021-04-27	58.720001220703125	58.88999938964844	58.47999954223633	58.5	57.159000396728516	1440600
193	2021-04-28	58.599998474121094	58.79999923706055	57.619998931884766	58.400001525878906	57.06129455566406	2250000
194	2021-04-29	58.540000915527344	59.380001068115234	58.369998931884766	58.86000061035156	57.510746002197266	1338700
195	2021-04-30	59.040000915527344	59.45000076293945	58.689998626708984	59.45000076293945	58.087223052978516	2061700
196	2021-05-03	59.61000061035156	60.31999969482422	59.34000015258789	59.380001068115234	58.018829345703125	2380600
197	2021-05-04	59.619998931884766	59.779998779296875	58.68000030517578	59.61000061035156	58.243553161621094	1710600
198	2021-05-05	59.369998931884766	59.45000076293945	57.63999938964844	58.2400016784668	56.90496063232422	1560800
199	2021-05-06	58.439998626708984	58.9900016784668	57.959999084472656	58.90999984741211	57.559600830078125	1978200
200	2021-05-07	58.66999816894531	59.63999938964844	58.540000915527344	58.58000183105469	57.23716735839844	1839200
201	2021-05-10	59.0	59.72999954223633	58.83000183105469	58.9900016784668	57.63776779174805	1889200
202	2021-05-11	58.93000030517578	59.119998931884766	58.029998779296875	58.630001068115234	57.2860221862793	1662900
203	2021-05-12	58.869998931884766	58.900001525878906	56.810001373291016	56.810001373291016	55.50774002075195	1889800
204	2021-05-13	56.79999923706055	58.61000061035156	56.65999984741211	58.31999969482422	56.983123779296875	1527400
205	2021-05-14	58.41999816894531	58.97999954223633	58.22999954223633	58.38999938964844	57.05152130126953	1401800
206	2021-05-17	58.349998474121094	58.529998779296875	57.709999084472656	57.77000045776367	56.445735931396484	1088700
207	2021-05-18	57.40999984741211	57.779998779296875	56.970001220703125	57.560001373291016	56.24054718017578	2548600
208	2021-05-19	57.36000061035156	57.709999084472656	56.88999938964844	57.63999938964844	56.3187141418457	1521100
209	2021-05-20	57.599998474121094	58.06999969482422	57.540000915527344	57.68000030517578	56.3577995300293	1221000
210	2021-05-21	57.790000915527344	58.290000915527344	57.56999969482422	58.16999816894531	56.83656311035156	1540800
211	2021-05-24	58.470001220703125	58.619998931884766	57.88999938964844	58.369998931884766	57.031978607177734	1156100
212	2021-05-25	58.290000915527344	58.439998626708984	55.689998626708984	55.75	54.47203826904297	2901200
213	2021-05-26	55.93000030517578	56.619998931884766	55.61000061035156	56.119998931884766	54.83355712890625	2567600
214	2021-05-27	56.349998474121094	56.43000030517578	55.34000015258789	55.41999816894531	54.149600982666016	3934500
215	2021-05-28	55.86000061035156	56.029998779296875	55.5	55.869998931884766	54.58928680419922	1344200
216	2021-06-01	56.04999923706055	56.349998474121094	55.220001220703125	55.619998931884766	54.34501647949219	2158000
217	2021-06-02	55.63999938964844	56.279998779296875	55.34000015258789	56.09000015258789	54.80424499511719	1963600
218	2021-06-03	56.0	56.5	55.75	56.22999954223633	54.941036224365234	1554100
219	2021-06-04	56.34000015258789	56.56999969482422	56.27000045776367	56.470001220703125	55.175533294677734	1366900
220	2021-06-07	56.709999084472656	56.81999969482422	56.20000076293945	56.209999084472656	54.92149353027344	1601500
221	2021-06-08	56.220001220703125	56.95000076293945	55.79999923706055	56.790000915527344	55.48820114135742	1928300
222	2021-06-09	56.900001525878906	57.13999938964844	56.790000915527344	56.88999938964844	55.585906982421875	1766100
223	2021-06-10	56.97999954223633	57.63999938964844	56.81999969482422	57.4900016784668	56.17215347290039	2112200
224	2021-06-11	57.540000915527344	58.09000015258789	57.36000061035156	57.970001220703125	56.64114761352539	1757500
225	2021-06-14	58.43000030517578	58.95000076293945	58.18000030517578	58.68000030517578	57.334877014160156	2670300
226	2021-06-15	58.7400016784668	59.11000061035156	58.380001068115234	58.59000015258789	57.2469367980957	2678500
227	2021-06-16	58.939998626708984	59.209999084472656	57.779998779296875	57.779998779296875	56.45550537109375	1766100
228	2021-06-17	57.72999954223633	58.0	56.959999084472656	56.97999954223633	55.67384338378906	1666100
229	2021-06-18	56.45000076293945	57.22999954223633	55.56999969482422	55.58000183105469	54.30593490600586	3978400
230	2021-06-21	56.029998779296875	56.290000915527344	55.41999816894531	56.099998474121094	54.81401443481445	2345500
231	2021-06-22	55.93000030517578	56.310001373291016	55.619998931884766	55.65999984741211	54.38410186767578	1983200
232	2021-06-23	55.470001220703125	55.689998626708984	54.68000030517578	55.0099983215332	53.749000549316406	1453700
233	2021-06-24	55.0	55.41999816894531	54.790000915527344	55.279998779296875	54.012813568115234	1629400
234	2021-06-25	55.209999084472656	57.0099983215332	55.16999816894531	57.0	55.69338607788086	3778200
235	2021-06-28	57.02000045776367	57.709999084472656	56.529998779296875	57.630001068115234	56.30894470214844	2359000
236	2021-06-29	57.650001525878906	58.33000183105469	57.279998779296875	57.41999816894531	56.103755950927734	2510100
237	2021-06-30	57.5	58.08000183105469	57.45000076293945	57.81999969482422	56.49458694458008	1985500
238	2021-07-01	57.43000030517578	58.029998779296875	57.06999969482422	57.90999984741211	56.58252716064453	2702400
239	2021-07-02	57.34000015258789	57.369998931884766	56.689998626708984	57.04999923706055	56.38780975341797	1560200
240	2021-07-06	57.04999923706055	57.40999984741211	56.619998931884766	57.369998931884766	56.70409393310547	1929700
241	2021-07-07	57.36000061035156	57.68000030517578	56.939998626708984	57.650001525878906	56.9808464050293	1456800
242	2021-07-08	57.5	57.709999084472656	57.20000076293945	57.52000045776367	56.85235595703125	2035800
243	2021-07-09	57.91999816894531	58.36000061035156	57.63999938964844	58.279998779296875	57.60353469848633	1487900
244	2021-07-12	58.130001068115234	58.29999923706055	57.77000045776367	58.20000076293945	57.52446365356445	1441200
245	2021-07-13	57.810001373291016	57.869998931884766	56.91999816894531	57.310001373291016	56.64479446411133	2824100
246	2021-07-14	57.189998626708984	57.47999954223633	56.529998779296875	57.2400016784668	56.57560729980469	2515200
247	2021-07-15	57.0099983215332	57.709999084472656	56.77000045776367	57.65999984741211	56.99073028564453	1873400
248	2021-07-16	57.88999938964844	58.65999984741211	57.7599983215332	57.9900016784668	57.31690216064453	1970400
249	2021-07-19	57.68000030517578	57.75	55.36000061035156	56.189998626708984	55.53779220581055	2757400
250	2021-07-20	56.15999984741211	57.22999954223633	56.13999938964844	56.849998474121094	56.19013214111328	2024300
251	2021-07-21	57.060001373291016	57.54999923706055	56.16999816894531	56.20000076293945	55.54767608642578	1523300
252	2021-07-22	56.08000183105469	56.279998779296875	55.68000030517578	55.900001525878906	55.25115966796875	1353300
253	2021-07-23	55.900001525878906	56.349998474121094	55.59000015258789	56.22999954223633	55.577327728271484	1925300
254	2021-07-26	56.16999816894531	56.540000915527344	54.849998474121094	55.4900016784668	54.84592056274414	3255100
255	2021-07-27	55.2599983215332	57.20000076293945	55.0	57.150001525878906	56.48665237426758	2864800
256	2021-07-28	57.0099983215332	57.54999923706055	56.349998474121094	56.81999969482422	56.16048049926758	1384900
257	2021-07-29	57.150001525878906	57.540000915527344	56.619998931884766	57.220001220703125	56.55583953857422	1581900
258	2021-07-30	56.939998626708984	57.25	54.13999938964844	54.5	53.867408752441406	4615600
259	2021-08-02	54.689998626708984	56.0	54.689998626708984	55.099998474121094	54.46044158935547	1737200
260	2021-08-03	55.150001525878906	55.52000045776367	54.58000183105469	55.38999938964844	54.74707794189453	1922300
261	2021-08-04	55.0	55.130001068115234	54.27000045776367	54.86000061035156	54.22323226928711	1565200
262	2021-08-05	54.83000183105469	55.540000915527344	54.66999816894531	55.22999954223633	54.58893585205078	1475600
263	2021-08-06	55.459999084472656	55.459999084472656	55.0	55.06999969482422	54.43079376220703	1451000
264	2021-08-09	55.150001525878906	55.59000015258789	55.06999969482422	55.439998626708984	54.7964973449707	1291600
265	2021-08-10	55.43000030517578	56.27000045776367	55.18000030517578	55.880001068115234	55.23139190673828	1366000
266	2021-08-11	55.9900016784668	57.20000076293945	55.83000183105469	57.13999938964844	56.47676467895508	1736400
267	2021-08-12	57.099998474121094	57.34000015258789	56.7400016784668	57.029998779296875	56.3680419921875	1181600
268	2021-08-13	57.29999923706055	57.29999923706055	56.81999969482422	57.0	56.3383903503418	1531900
269	2021-08-16	57.13999938964844	57.97999954223633	56.83000183105469	57.279998779296875	56.61513900756836	1270400
270	2021-08-17	57.0099983215332	57.599998474121094	56.86000061035156	57.59000015258789	56.92154312133789	1330800
271	2021-08-18	57.70000076293945	58.65999984741211	57.38999938964844	58.56999969482422	57.890167236328125	2052500
272	2021-08-19	58.58000183105469	59.33000183105469	57.939998626708984	58.20000076293945	57.52446365356445	2674900
273	2021-08-20	58.08000183105469	59.630001068115234	57.720001220703125	59.529998779296875	58.83902359008789	1490400
274	2021-08-23	59.66999816894531	59.779998779296875	58.939998626708984	59.15999984741211	58.47332000732422	1815300
275	2021-08-24	59.349998474121094	59.349998474121094	58.59000015258789	58.95000076293945	58.2657585144043	1403600
276	2021-08-25	58.86000061035156	59.029998779296875	58.22999954223633	58.380001068115234	57.70237350463867	1359000
277	2021-08-26	58.369998931884766	58.369998931884766	57.439998626708984	57.65999984741211	56.99073028564453	2131800
278	2021-08-27	57.65999984741211	57.959999084472656	57.27000045776367	57.529998779296875	56.862239837646484	1616900
279	2021-08-30	57.529998779296875	57.7400016784668	57.20000076293945	57.529998779296875	56.862239837646484	1577100
280	2021-08-31	57.5099983215332	57.97999954223633	57.279998779296875	57.84000015258789	57.16864013671875	2297500
281	2021-09-01	58.130001068115234	58.63999938964844	57.720001220703125	58.2400016784668	57.56399917602539	1324900
282	2021-09-02	58.4900016784668	59.13999938964844	58.27000045776367	59.130001068115234	58.443668365478516	1040100
283	2021-09-03	59.0099983215332	59.119998931884766	58.459999084472656	58.650001525878906	57.969242095947266	924500
284	2021-09-07	58.56999969482422	58.959999084472656	57.970001220703125	58.630001068115234	57.9494743347168	1443000
285	2021-09-08	58.66999816894531	59.689998626708984	58.38999938964844	59.09000015258789	58.40413284301758	1420300
286	2021-09-09	58.54999923706055	58.849998474121094	58.4900016784668	58.65999984741211	57.979122161865234	1570800
287	2021-09-10	58.599998474121094	58.72999954223633	58.040000915527344	58.130001068115234	57.45527648925781	2069600
288	2021-09-13	58.65999984741211	59.58000183105469	58.54999923706055	59.060001373291016	58.374481201171875	1336800
289	2021-09-14	59.20000076293945	59.2599983215332	58.25	58.47999954223633	57.801212310791016	1434800
290	2021-09-15	58.400001525878906	59.31999969482422	58.20000076293945	59.040000915527344	58.354713439941406	1265900
291	2021-09-16	58.90999984741211	59.0099983215332	57.5	57.540000915527344	56.87212371826172	1623100
292	2021-09-17	57.400001525878906	58.52000045776367	57.400001525878906	57.75	57.07968521118164	3476300
293	2021-09-20	57.06999969482422	58.189998626708984	57.02000045776367	57.59000015258789	56.92154312133789	2009200
294	2021-09-21	57.66999816894531	58.22999954223633	57.619998931884766	57.720001220703125	57.05003356933594	1217800
295	2021-09-22	58.18000030517578	58.810001373291016	57.81999969482422	58.349998474121094	57.67272186279297	1570100
296	2021-09-23	58.56999969482422	58.88999938964844	57.599998474121094	57.61000061035156	56.94131088256836	1534100
297	2021-09-24	57.65999984741211	57.900001525878906	57.38999938964844	57.56999969482422	56.90177536010742	1267600
298	2021-09-27	57.7599983215332	58.65999984741211	57.54999923706055	57.70000076293945	57.03026580810547	2018100
299	2021-09-28	57.83000183105469	58.040000915527344	56.849998474121094	57.119998931884766	56.45699691772461	2042100
300	2021-09-29	56.459999084472656	57.0099983215332	56.22999954223633	56.43000030517578	56.43000030517578	1808600
301	2021-09-30	56.369998931884766	56.540000915527344	55.43000030517578	55.470001220703125	55.470001220703125	2145600
302	2021-10-01	55.95000076293945	55.95000076293945	54.97999954223633	55.040000915527344	55.040000915527344	1721500
303	2021-10-04	55.040000915527344	56.380001068115234	55.040000915527344	56.22999954223633	56.22999954223633	1645300
304	2021-10-05	56.2599983215332	56.59000015258789	55.58000183105469	55.68000030517578	55.68000030517578	1194300
305	2021-10-06	55.34000015258789	56.63999938964844	55.099998474121094	56.61000061035156	56.61000061035156	1197500
306	2021-10-07	56.599998474121094	58.0	56.43000030517578	57.119998931884766	57.119998931884766	2180000
307	2021-10-08	57.13999938964844	57.5	56.959999084472656	57.13999938964844	57.13999938964844	1320600
308	2021-10-11	57.119998931884766	57.25	55.95000076293945	56.09000015258789	56.09000015258789	1732800
309	2021-10-12	55.959999084472656	56.209999084472656	55.36000061035156	55.529998779296875	55.529998779296875	1860100
310	2021-10-13	55.68000030517578	56.599998474121094	55.38999938964844	56.41999816894531	56.41999816894531	1389800
311	2021-10-14	56.61000061035156	56.720001220703125	56.310001373291016	56.599998474121094	56.599998474121094	1607000
312	2021-10-15	56.75	57.59000015258789	56.75	57.349998474121094	57.349998474121094	2347700
313	2021-10-18	56.880001068115234	57.54999923706055	56.599998474121094	57.15999984741211	57.15999984741211	1612500
314	2021-10-19	57.59000015258789	57.939998626708984	57.16999816894531	57.52000045776367	57.52000045776367	1587600
315	2021-10-20	57.7599983215332	58.9900016784668	57.709999084472656	58.95000076293945	58.95000076293945	1494100
316	2021-10-21	58.77000045776367	59.34000015258789	58.650001525878906	59.29999923706055	59.29999923706055	1328500
317	2021-10-22	59.400001525878906	60.4900016784668	59.29999923706055	60.45000076293945	60.45000076293945	1428200
318	2021-10-25	60.47999954223633	61.369998931884766	60.2400016784668	61.099998474121094	61.099998474121094	1851400
319	2021-10-26	61.18000030517578	61.88999938964844	60.93000030517578	61.470001220703125	61.470001220703125	1574800
320	2021-10-27	61.70000076293945	62.279998779296875	61.58000183105469	62.209999084472656	62.209999084472656	1706300
321	2021-10-28	62.2400016784668	62.84000015258789	62.099998474121094	62.79999923706055	62.79999923706055	1743400
322	2021-10-29	62.599998474121094	63.04999923706055	62.47999954223633	62.93000030517578	62.93000030517578	3686200
323	2021-11-01	62.959999084472656	63.380001068115234	62.72999954223633	63.29999923706055	63.29999923706055	1748700
324	2021-11-02	63.41999816894531	63.650001525878906	62.59000015258789	63.540000915527344	63.540000915527344	3139900
325	2021-11-03	61.810001373291016	62.810001373291016	61.150001525878906	62.79999923706055	62.79999923706055	4351000
326	2021-11-04	62.439998626708984	63.119998931884766	62.029998779296875	63.040000915527344	63.040000915527344	3716300
327	2021-11-05	63.459999084472656	64.19999694824219	63.150001525878906	64.05000305175781	64.05000305175781	3085500
328	2021-11-08	64.02999877929688	64.16999816894531	63.150001525878906	64.06999969482422	64.06999969482422	3263100
329	2021-11-09	64.26000213623047	65.13999938964844	63.810001373291016	64.5999984741211	64.5999984741211	4093400
330	2021-11-10	64.69999694824219	65.61000061035156	64.44000244140625	65.45999908447266	65.45999908447266	2860300
331	2021-11-11	65.20999908447266	65.54000091552734	64.5999984741211	65.22000122070312	65.22000122070312	2435900
332	2021-11-12	65.12999725341797	65.31999969482422	64.13999938964844	64.23999786376953	64.23999786376953	1114100
333	2021-11-15	64.69999694824219	65.29000091552734	64.4000015258789	64.58000183105469	64.58000183105469	1928300
334	2021-11-16	64.5999984741211	64.5999984741211	63.72999954223633	63.77000045776367	63.77000045776367	1608000
335	2021-11-17	63.52000045776367	64.55999755859375	63.189998626708984	64.45999908447266	64.45999908447266	1964300
336	2021-11-18	64.48999786376953	64.69999694824219	63.86000061035156	64.5999984741211	64.5999984741211	2190400
337	2021-11-19	64.66000366210938	65.41000366210938	64.16000366210938	64.9000015258789	64.9000015258789	1923300
338	2021-11-22	64.66000366210938	65.54000091552734	64.58999633789062	64.88999938964844	64.88999938964844	1858600
339	2021-11-23	64.98999786376953	65.72000122070312	64.91000366210938	65.5199966430664	65.5199966430664	2179300
340	2021-11-24	65.75	66.20999908447266	65.2699966430664	66.1500015258789	66.1500015258789	1746900
341	2021-11-26	65.30999755859375	65.6500015258789	64.61000061035156	64.94000244140625	64.94000244140625	965400
342	2021-11-29	65.33000183105469	66.23999786376953	64.94000244140625	66.06999969482422	66.06999969482422	2051000
343	2021-11-30	65.66999816894531	65.7699966430664	64.95999908447266	65.27999877929688	65.27999877929688	4362100
344	2021-12-01	65.87000274658203	66.41999816894531	65.25	65.62000274658203	65.62000274658203	2952400
345	2021-12-02	65.68000030517578	66.44000244140625	65.36000061035156	65.48999786376953	65.48999786376953	2975200
346	2021-12-03	66.0	66.66999816894531	65.44000244140625	66.61000061035156	66.61000061035156	2423100