Volt/voltron/data/EMN.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	76.5999984741211	77.30000305175781	76.08000183105469	76.63999938964844	74.17411804199219	757800
3	2020-07-27	76.62999725341797	78.95999908447266	75.91000366210938	78.41999816894531	75.89683532714844	1100000
4	2020-07-28	77.80999755859375	78.13999938964844	76.08000183105469	76.36000061035156	73.90312957763672	826100
5	2020-07-29	76.7699966430664	77.55999755859375	76.2300033569336	77.43000030517578	74.9386978149414	638900
6	2020-07-30	75.98999786376953	76.06999969482422	74.33000183105469	74.94000244140625	72.52880859375	706900
7	2020-07-31	74.79000091552734	75.05000305175781	73.5	74.62999725341797	72.22877502441406	1873700
8	2020-08-03	74.98999786376953	75.98999786376953	74.19000244140625	75.16999816894531	72.75140380859375	1032200
9	2020-08-04	72.8499984741211	72.94999694824219	69.63999938964844	71.08000183105469	68.79300689697266	1991700
10	2020-08-05	71.25	73.62000274658203	71.25	72.55999755859375	70.22538757324219	1475400
11	2020-08-06	72.19999694824219	72.52999877929688	71.55000305175781	71.91999816894531	69.6059799194336	881000
12	2020-08-07	71.55000305175781	73.05999755859375	71.0	73.05999755859375	70.70928955078125	655100
13	2020-08-10	72.7699966430664	74.54000091552734	72.7699966430664	74.25	71.86100006103516	953900
14	2020-08-11	75.48999786376953	76.47000122070312	74.94000244140625	75.18000030517578	72.7610855102539	724300
15	2020-08-12	75.5	75.94000244140625	73.48999786376953	73.58000183105469	71.21257019042969	1099500
16	2020-08-13	73.30999755859375	74.02999877929688	72.87000274658203	73.37000274658203	71.00932312011719	612900
17	2020-08-14	72.72000122070312	73.55000305175781	72.5199966430664	73.29000091552734	70.93190002441406	370900
18	2020-08-17	73.12000274658203	73.94999694824219	71.68000030517578	72.4000015258789	70.07054138183594	1138200
19	2020-08-18	72.30999755859375	73.08000183105469	71.86000061035156	71.9000015258789	69.58661651611328	517600
20	2020-08-19	72.19999694824219	72.44000244140625	71.5199966430664	71.87999725341797	69.5672607421875	494800
21	2020-08-20	71.05999755859375	71.91999816894531	71.05999755859375	71.44999694824219	69.1511001586914	482300
22	2020-08-21	71.26000213623047	71.63999938964844	70.5	70.80000305175781	68.52201080322266	681400
23	2020-08-24	71.45999908447266	73.43000030517578	71.3499984741211	73.33999633789062	70.98027801513672	634200
24	2020-08-25	73.58000183105469	74.55000305175781	73.01000213623047	73.45999908447266	71.0964126586914	1404700
25	2020-08-26	73.37000274658203	74.0999984741211	73.11000061035156	73.27999877929688	70.9222183227539	534500
26	2020-08-27	73.43000030517578	74.19000244140625	72.55000305175781	73.88999938964844	71.5125961303711	718300
27	2020-08-28	74.16999816894531	74.58999633789062	72.5999984741211	74.43000030517578	72.03522491455078	565300
28	2020-08-31	74.5	74.58000183105469	72.98999786376953	73.11000061035156	70.75769805908203	983300
29	2020-09-01	72.69000244140625	76.63999938964844	72.0199966430664	76.61000061035156	74.14508056640625	1228500
30	2020-09-02	76.98999786376953	79.2699966430664	76.11000061035156	79.08999633789062	76.54528045654297	1326200
31	2020-09-03	78.68000030517578	78.9800033569336	76.4800033569336	77.63999938964844	75.14193725585938	1425300
32	2020-09-04	78.6500015258789	79.43000030517578	77.54000091552734	78.93000030517578	76.39043426513672	1438800
33	2020-09-08	77.91999816894531	78.45999908447266	76.44000244140625	77.54000091552734	75.04515838623047	1383500
34	2020-09-09	78.27999877929688	80.16999816894531	78.06999969482422	79.80000305175781	77.2324447631836	945000
35	2020-09-10	79.80999755859375	80.19000244140625	78.19000244140625	78.5	75.97427368164062	1039800
36	2020-09-11	79.05000305175781	80.05000305175781	78.23999786376953	80.0	77.42599487304688	989800
37	2020-09-14	80.19999694824219	81.01000213623047	79.33000183105469	81.0	79.04595947265625	1300100
38	2020-09-15	80.94000244140625	81.31999969482422	79.5999984741211	80.1500015258789	78.21646881103516	1354500
39	2020-09-16	80.62000274658203	83.56999969482422	80.2300033569336	82.75	80.75374603271484	1518800
40	2020-09-17	82.27999877929688	86.31999969482422	80.98999786376953	85.4800033569336	83.41788482666016	1739000
41	2020-09-18	84.41000366210938	85.44000244140625	83.02999877929688	83.83000183105469	81.80768585205078	1794800
42	2020-09-21	82.38999938964844	82.51000213623047	79.80000305175781	80.56999969482422	78.6263198852539	1426300
43	2020-09-22	80.47000122070312	81.01000213623047	77.87999725341797	79.01000213623047	77.10397338867188	1002900
44	2020-09-23	78.9000015258789	79.6500015258789	76.86000061035156	77.01000213623047	75.15220642089844	977200
45	2020-09-24	76.91999816894531	77.66000366210938	75.72000122070312	77.04000091552734	75.18148803710938	781500
46	2020-09-25	76.27999877929688	77.55999755859375	76.01000213623047	77.30000305175781	75.43521118164062	607700
47	2020-09-28	78.44000244140625	79.43000030517578	78.11000061035156	78.51000213623047	76.61602783203125	1035000
48	2020-09-29	78.44000244140625	78.95999908447266	76.91999816894531	77.1500015258789	75.2888412475586	535800
49	2020-09-30	77.44999694824219	79.12999725341797	77.44999694824219	78.12000274658203	76.23543548583984	1046800
50	2020-10-01	78.08000183105469	78.76000213623047	76.01000213623047	76.30999755859375	74.46910095214844	893400
51	2020-10-02	75.01000213623047	78.98999786376953	74.83999633789062	78.16999816894531	76.28422546386719	881400
52	2020-10-05	78.88999938964844	81.01000213623047	78.81999969482422	80.51000213623047	78.56777954101562	886600
53	2020-10-06	81.23999786376953	82.9000015258789	79.93000030517578	80.25	78.31405639648438	1288200
54	2020-10-07	81.8499984741211	84.23999786376953	81.8499984741211	83.5199966430664	81.50516510009766	858600
55	2020-10-08	84.0	85.44000244140625	83.70999908447266	85.4000015258789	83.33981323242188	807000
56	2020-10-09	86.06999969482422	86.72000122070312	85.45999908447266	86.16000366210938	84.08148193359375	723100
57	2020-10-12	86.66000366210938	86.66000366210938	85.18000030517578	85.8499984741211	83.7789535522461	725400
58	2020-10-13	84.9000015258789	85.12000274658203	83.3499984741211	84.5199966430664	82.48103332519531	616100
59	2020-10-14	84.81999969482422	85.94000244140625	84.66999816894531	85.61000061035156	83.54474639892578	384200
60	2020-10-15	84.5	86.1500015258789	83.95999908447266	86.12999725341797	84.05219268798828	603100
61	2020-10-16	86.54000091552734	87.20999908447266	85.9800033569336	86.48999786376953	84.40351104736328	471600
62	2020-10-19	86.91000366210938	88.04000091552734	85.62000274658203	85.77999877929688	83.71063995361328	744600
63	2020-10-20	86.48999786376953	87.91000366210938	86.3499984741211	86.63999938964844	84.54988861083984	386900
64	2020-10-21	86.08000183105469	87.3499984741211	85.13999938964844	85.3499984741211	83.29102325439453	487300
65	2020-10-22	85.83999633789062	86.26000213623047	83.23999786376953	86.0999984741211	84.0229263305664	662200
66	2020-10-23	86.77999877929688	87.62999725341797	86.13999938964844	87.31999969482422	85.21349334716797	764900
67	2020-10-26	85.68000030517578	85.94999694824219	83.6500015258789	84.81999969482422	82.7738037109375	648400
68	2020-10-27	84.54000091552734	84.70999908447266	82.16000366210938	82.44999694824219	80.46097564697266	783300
69	2020-10-28	80.16000366210938	81.05000305175781	78.87999725341797	80.2699966430664	78.33356475830078	900500
70	2020-10-29	80.1500015258789	82.63999938964844	79.37999725341797	81.88999938964844	79.91449737548828	943000
71	2020-10-30	80.41000366210938	83.29000091552734	79.30999755859375	80.83999633789062	78.88981628417969	940000
72	2020-11-02	82.30000305175781	84.27999877929688	81.37000274658203	83.31999969482422	81.30998992919922	934300
73	2020-11-03	84.79000091552734	85.25	83.12999725341797	84.62999725341797	82.58838653564453	590800
74	2020-11-04	84.18000030517578	84.55999755859375	81.29000091552734	82.91000366210938	80.90988159179688	772900
75	2020-11-05	83.81999969482422	87.44999694824219	83.81999969482422	86.41999816894531	84.335205078125	519200
76	2020-11-06	86.77999877929688	86.9000015258789	84.73999786376953	85.02999877929688	82.9787368774414	506200
77	2020-11-09	90.0999984741211	93.0999984741211	89.2699966430664	90.33999633789062	88.16063690185547	1084100
78	2020-11-10	90.36000061035156	93.83999633789062	90.30999755859375	93.4000015258789	91.14682006835938	1135700
79	2020-11-11	93.1500015258789	93.69999694824219	90.80999755859375	91.76000213623047	89.54638671875	714800
80	2020-11-12	90.7300033569336	91.73999786376953	90.08999633789062	90.75	88.56074523925781	905800
81	2020-11-13	91.0999984741211	94.31999969482422	91.0999984741211	94.0	91.73234558105469	737900
82	2020-11-16	95.05999755859375	98.5199966430664	94.87999725341797	98.0	95.63584899902344	1102300
83	2020-11-17	97.0	97.0199966430664	95.41000366210938	97.01000213623047	94.66973114013672	1197300
84	2020-11-18	97.33999633789062	97.91000366210938	96.12000274658203	96.7300033569336	94.39649200439453	643400
85	2020-11-19	96.01000213623047	96.54000091552734	94.33000183105469	96.51000213623047	94.18180084228516	845600
86	2020-11-20	96.31999969482422	96.98999786376953	95.44000244140625	96.55000305175781	94.2208251953125	761400
87	2020-11-23	97.0	100.06999969482422	96.72000122070312	100.0	97.58759307861328	1114100
88	2020-11-24	100.9000015258789	103.7300033569336	99.80000305175781	103.22000122070312	100.72991943359375	1237000
89	2020-11-25	102.0	102.54000091552734	99.41000366210938	99.83999633789062	97.43145751953125	855500
90	2020-11-27	100.5	100.9000015258789	98.73999786376953	99.9000015258789	97.4900131225586	353300
91	2020-11-30	99.61000061035156	99.83000183105469	97.20999908447266	97.4000015258789	95.0503158569336	1454000
92	2020-12-01	99.19000244140625	100.58999633789062	97.87999725341797	98.77999877929688	96.39703369140625	707700
93	2020-12-02	99.13999938964844	99.63999938964844	97.83000183105469	98.18000030517578	95.81150817871094	793200
94	2020-12-03	98.44000244140625	99.05000305175781	96.8499984741211	98.1500015258789	95.78224182128906	1063100
95	2020-12-04	99.48999786376953	102.44000244140625	98.93000030517578	102.38999938964844	99.9199447631836	1167700
96	2020-12-07	101.7699966430664	102.31999969482422	101.0	101.72000122070312	99.26610565185547	1431000
97	2020-12-08	101.30000305175781	103.6500015258789	100.70999908447266	103.16999816894531	100.68112182617188	811800
98	2020-12-09	103.43000030517578	104.83000183105469	103.13999938964844	104.1500015258789	101.63748931884766	1247200
99	2020-12-10	103.0	104.31999969482422	102.55999755859375	102.9800033569336	100.49571228027344	1247800
100	2020-12-11	101.97000122070312	102.98999786376953	101.38999938964844	102.5	100.02729797363281	949200
101	2020-12-14	102.88999938964844	103.38999938964844	99.75	100.19000244140625	98.43566131591797	1200400
102	2020-12-15	101.2699966430664	102.01000213623047	100.2699966430664	101.4800033569336	99.70307159423828	973300
103	2020-12-16	101.8499984741211	101.8499984741211	100.58000183105469	101.69999694824219	99.9192123413086	868400
104	2020-12-17	102.33000183105469	103.06999969482422	101.37000274658203	102.5	100.70520782470703	1028700
105	2020-12-18	102.4000015258789	103.9000015258789	101.68000030517578	103.68000030517578	101.86455535888672	2835800
106	2020-12-21	102.54000091552734	102.91999816894531	100.55000305175781	102.58000183105469	100.78380584716797	785100
107	2020-12-22	102.81999969482422	102.81999969482422	100.86000061035156	100.97000122070312	99.2020034790039	919200
108	2020-12-23	101.62000274658203	102.54000091552734	100.80999755859375	100.91999816894531	99.15287017822266	511200
109	2020-12-24	100.80000305175781	101.41000366210938	100.19999694824219	101.30999755859375	99.53604125976562	154100
110	2020-12-28	102.0199966430664	102.08000183105469	99.5199966430664	99.55000305175781	97.8068618774414	330200
111	2020-12-29	100.2300033569336	100.69000244140625	97.87999725341797	98.93000030517578	97.19771575927734	459500
112	2020-12-30	99.30000305175781	100.5199966430664	99.22000122070312	100.2699966430664	98.5142593383789	391200
113	2020-12-31	100.63999938964844	100.83000183105469	99.37999725341797	100.27999877929688	98.52408599853516	513700
114	2021-01-04	101.16000366210938	101.5	98.12000274658203	98.58000183105469	96.85385131835938	1205600
115	2021-01-05	98.77999877929688	102.48999786376953	98.77999877929688	101.43000030517578	99.65394592285156	994700
116	2021-01-06	103.12999725341797	108.69999694824219	102.91000366210938	107.11000061035156	105.23448181152344	1194600
117	2021-01-07	108.25	109.19999694824219	107.18000030517578	107.61000061035156	105.7257308959961	1027100
118	2021-01-08	107.01000213623047	107.83000183105469	104.2699966430664	105.7300033569336	103.87865447998047	842000
119	2021-01-11	104.68000030517578	107.27999877929688	104.19999694824219	107.16999816894531	105.2934341430664	659700
120	2021-01-12	107.30000305175781	110.2699966430664	106.8499984741211	110.05999755859375	108.13282775878906	839500
121	2021-01-13	109.38999938964844	110.19000244140625	106.36000061035156	106.58999633789062	104.72358703613281	966000
122	2021-01-14	107.27999877929688	107.37000274658203	105.08999633789062	106.4800033569336	104.61552429199219	886700
123	2021-01-15	105.62000274658203	105.87000274658203	103.70999908447266	104.77999877929688	102.94528198242188	593500
124	2021-01-19	105.41999816894531	105.54000091552734	103.75	104.87000274658203	103.0337142944336	499700
125	2021-01-20	105.43000030517578	105.80999755859375	104.18000030517578	105.6500015258789	103.800048828125	494700
126	2021-01-21	105.7699966430664	107.0999984741211	105.12000274658203	105.91999816894531	104.06532287597656	708900
127	2021-01-22	104.68000030517578	106.91000366210938	103.69000244140625	106.22000122070312	104.36006927490234	1063300
128	2021-01-25	104.72000122070312	106.18000030517578	103.29000091552734	104.69999694824219	102.86668395996094	861200
129	2021-01-26	105.80999755859375	105.91000366210938	103.16000366210938	103.37000274658203	101.55998229980469	861300
130	2021-01-27	101.43000030517578	102.18000030517578	99.52999877929688	100.30000305175781	98.54373168945312	993600
131	2021-01-28	101.30000305175781	101.30000305175781	99.72000122070312	99.91999816894531	98.17037963867188	1397800
132	2021-01-29	100.56999969482422	101.66999816894531	96.2699966430664	98.3499984741211	96.62786865234375	2675600
133	2021-02-01	100.0	100.26000213623047	97.80999755859375	100.0	98.24898529052734	1069200
134	2021-02-02	101.33000183105469	102.63999938964844	99.73999786376953	102.0	100.21395874023438	1400700
135	2021-02-03	101.88999938964844	103.13999938964844	101.55999755859375	102.61000061035156	100.81327819824219	616600
136	2021-02-04	102.7699966430664	103.41000366210938	101.87000274658203	102.18000030517578	100.39080810546875	670600
137	2021-02-05	103.2300033569336	104.69000244140625	102.45999908447266	104.5	102.6701889038086	504200
138	2021-02-08	105.5	107.75	104.9800033569336	107.45999908447266	105.57836151123047	736900
139	2021-02-09	107.38999938964844	107.47000122070312	105.75	106.06999969482422	104.21269989013672	586300
140	2021-02-10	107.04000091552734	107.04000091552734	104.22000122070312	105.0999984741211	103.25967407226562	738000
141	2021-02-11	105.63999938964844	107.30000305175781	104.88999938964844	106.4800033569336	104.61552429199219	735000
142	2021-02-12	107.0	109.55999755859375	106.94000244140625	109.2300033569336	107.31736755371094	1021000
143	2021-02-16	109.5	111.2300033569336	109.5	110.31999969482422	108.38827514648438	1171800
144	2021-02-17	109.75	110.55000305175781	108.01000213623047	110.25	108.31950378417969	613300
145	2021-02-18	109.72000122070312	110.05999755859375	107.98999786376953	108.86000061035156	106.95384216308594	637400
146	2021-02-19	109.23999786376953	112.63999938964844	109.04000091552734	111.91999816894531	109.96025848388672	738500
147	2021-02-22	111.55000305175781	113.98999786376953	111.11000061035156	113.41000366210938	111.4241714477539	752900
148	2021-02-23	113.31999969482422	113.31999969482422	110.66000366210938	112.36000061035156	110.39256286621094	658800
149	2021-02-24	112.16000366210938	114.36000061035156	111.79000091552734	113.37000274658203	111.38488006591797	832100
150	2021-02-25	114.0	114.41000366210938	110.05000305175781	110.16000366210938	108.23108673095703	727800
151	2021-02-26	109.12999725341797	110.44999694824219	107.16000366210938	109.26000213623047	107.34684753417969	973900
152	2021-03-01	111.08999633789062	113.31999969482422	110.61000061035156	111.83999633789062	109.88165283203125	815200
153	2021-03-02	111.61000061035156	114.29000091552734	111.61000061035156	113.33999633789062	111.35539245605469	1088900
154	2021-03-03	113.2699966430664	114.97000122070312	112.88999938964844	113.7699966430664	111.77787017822266	1130800
155	2021-03-04	113.41999816894531	114.23999786376953	108.55999755859375	111.19000244140625	109.24304962158203	791800
156	2021-03-05	112.37000274658203	115.77999877929688	110.33999633789062	115.27999877929688	113.26142120361328	834400
157	2021-03-08	115.6500015258789	118.81999969482422	115.12000274658203	116.45999908447266	114.42076873779297	721800
158	2021-03-09	116.79000091552734	117.19999694824219	114.26000213623047	114.33000183105469	112.32805633544922	850700
159	2021-03-10	114.5999984741211	117.94000244140625	114.5999984741211	116.91000366210938	114.86288452148438	808100
160	2021-03-11	117.75	119.01000213623047	117.0	118.0199966430664	115.95345306396484	690100
161	2021-03-12	117.80000305175781	118.37000274658203	116.62999725341797	117.31999969482422	115.94356536865234	433600
162	2021-03-15	116.83999633789062	117.30000305175781	111.36000061035156	113.41000366210938	112.0794448852539	1194900
163	2021-03-16	113.30999755859375	114.08000183105469	109.80000305175781	110.76000213623047	109.46053314208984	968600
164	2021-03-17	111.16000366210938	112.72000122070312	110.12999725341797	112.5199966430664	111.19987487792969	926700
165	2021-03-18	113.05000305175781	115.6500015258789	112.41000366210938	112.69999694824219	111.37776947021484	846100
166	2021-03-19	112.08000183105469	113.5	109.25	111.80000305175781	110.48832702636719	3980900
167	2021-03-22	110.9000015258789	112.69000244140625	110.2699966430664	112.2300033569336	110.91328430175781	1014800
168	2021-03-23	110.55000305175781	111.77999877929688	106.11000061035156	106.5999984741211	105.34933471679688	1267700
169	2021-03-24	107.91000366210938	111.16999816894531	107.56999969482422	108.76000213623047	107.48399353027344	980700
170	2021-03-25	108.05999755859375	112.19000244140625	107.70999908447266	111.58999633789062	110.2807846069336	947500
171	2021-03-26	113.08000183105469	113.68000030517578	110.62000274658203	112.68000030517578	111.35800170898438	1041000
172	2021-03-29	111.81999969482422	113.37999725341797	110.05000305175781	110.18000030517578	108.88733673095703	626100
173	2021-03-30	110.31999969482422	112.62999725341797	109.9000015258789	111.51000213623047	110.20172882080078	801800
174	2021-03-31	111.47000122070312	112.41999816894531	109.36000061035156	110.12000274658203	108.82804107666016	1155300
175	2021-04-01	110.25	111.48999786376953	109.27999877929688	111.29000091552734	109.98431396484375	797200
176	2021-04-05	112.41999816894531	113.12999725341797	111.13999938964844	111.16000366210938	109.8558349609375	1151300
177	2021-04-06	111.16000366210938	113.81999969482422	111.08000183105469	111.56999969482422	110.26102447509766	1052500
178	2021-04-07	111.8499984741211	112.26000213623047	110.83000183105469	111.58000183105469	110.27091217041016	683100
179	2021-04-08	111.4000015258789	111.9000015258789	108.68000030517578	110.02999877929688	108.73908996582031	674300
180	2021-04-09	111.13999938964844	112.47000122070312	110.73999786376953	112.2300033569336	110.91328430175781	889700
181	2021-04-12	113.13999938964844	114.04000091552734	112.25	113.91999816894531	112.58345031738281	736100
182	2021-04-13	114.0	114.0	110.9800033569336	112.63999938964844	111.31847381591797	775700
183	2021-04-14	112.5199966430664	115.26000213623047	112.5199966430664	114.05000305175781	112.7119369506836	723900
184	2021-04-15	114.41999816894531	115.37999725341797	112.87000274658203	114.66000366210938	113.31477355957031	689700
185	2021-04-16	115.81999969482422	116.36000061035156	114.05999755859375	114.94000244140625	113.59149169921875	618500
186	2021-04-19	115.37999725341797	115.37999725341797	112.9000015258789	113.55999755859375	112.22767639160156	690000
187	2021-04-20	112.91999816894531	113.41000366210938	111.16000366210938	112.06999969482422	110.75516510009766	607400
188	2021-04-21	111.81999969482422	114.5	111.29000091552734	114.3499984741211	113.00840759277344	439700
189	2021-04-22	114.2699966430664	114.2699966430664	110.4000015258789	110.7699966430664	109.47040557861328	973600
190	2021-04-23	111.66000366210938	114.12999725341797	110.69000244140625	113.5999984741211	112.26720428466797	940400
191	2021-04-26	113.91000366210938	116.16000366210938	113.91000366210938	115.66000366210938	114.30303955078125	694000
192	2021-04-27	114.20999908447266	116.05000305175781	114.20999908447266	115.77999877929688	114.421630859375	581700
193	2021-04-28	116.16000366210938	116.97000122070312	115.25	115.36000061035156	114.00655364990234	586500
194	2021-04-29	116.2300033569336	116.9800033569336	115.3499984741211	116.5999984741211	115.23200988769531	625200
195	2021-04-30	116.30000305175781	118.5	115.20999908447266	115.38999938964844	114.03620910644531	805300
196	2021-05-03	116.93000030517578	119.30000305175781	116.4000015258789	118.3499984741211	116.96147918701172	631700
197	2021-05-04	117.97000122070312	121.1500015258789	117.4800033569336	121.1500015258789	119.72863006591797	978200
198	2021-05-05	121.62000274658203	123.80999755859375	121.06999969482422	123.04000091552734	121.5964584350586	819200
199	2021-05-06	123.08999633789062	124.18000030517578	121.45999908447266	124.04000091552734	122.58472442626953	549200
200	2021-05-07	122.87000274658203	125.43000030517578	122.05999755859375	124.97000122070312	123.50381469726562	571800
201	2021-05-10	126.41000366210938	127.44000244140625	124.80000305175781	124.87999725341797	123.41487121582031	1137300
202	2021-05-11	127.06999969482422	128.83999633789062	125.2699966430664	128.39999389648438	126.89356994628906	1631700
203	2021-05-12	127.97000122070312	128.9499969482422	125.02999877929688	125.08000183105469	123.61251831054688	1140200
204	2021-05-13	125.30999755859375	128.1300048828125	125.08000183105469	127.58999633789062	126.09306335449219	616400
205	2021-05-14	127.94000244140625	129.50999450683594	127.75	128.99000549316406	127.47665405273438	454800
206	2021-05-17	128.5	130.08999633789062	127.56999969482422	129.88999938964844	128.3660888671875	502800
207	2021-05-18	129.5500030517578	130.0399932861328	127.01000213623047	127.04000091552734	125.54953002929688	713000
208	2021-05-19	125.55999755859375	125.66999816894531	123.12999725341797	124.80999755859375	123.34568786621094	569000
209	2021-05-20	124.73999786376953	125.4000015258789	122.70999908447266	122.80000305175781	121.3592758178711	984700
210	2021-05-21	123.63999938964844	126.33000183105469	123.5	124.83000183105469	123.36546325683594	766300
211	2021-05-24	125.33000183105469	127.11000061035156	124.62999725341797	126.26000213623047	124.77867889404297	538300
212	2021-05-25	127.16999816894531	127.7699966430664	123.45999908447266	123.77999877929688	122.32776641845703	998600
213	2021-05-26	123.81999969482422	124.66000366210938	122.05999755859375	123.66000366210938	122.20919036865234	824400
214	2021-05-27	125.12999725341797	125.87000274658203	124.58000183105469	125.11000061035156	123.64217376708984	944600
215	2021-05-28	125.87999725341797	125.87999725341797	124.5	125.4000015258789	123.92877197265625	587200
216	2021-06-01	127.73999786376953	130.47000122070312	127.25	130.02999877929688	128.5044403076172	1011400
217	2021-06-02	129.61000061035156	129.97999572753906	127.37999725341797	127.79000091552734	126.29072570800781	691100
218	2021-06-03	126.94999694824219	129.0500030517578	126.29000091552734	128.97999572753906	127.46676635742188	598800
219	2021-06-04	129.64999389648438	129.8699951171875	128.44000244140625	129.30999755859375	127.79288482666016	401400
220	2021-06-07	129.94000244140625	129.94000244140625	127.25	127.83999633789062	126.34013366699219	374200
221	2021-06-08	127.66999816894531	129.22999572753906	126.08999633789062	128.4499969482422	126.94298553466797	510000
222	2021-06-09	128.1199951171875	128.44000244140625	126.33999633789062	126.73999786376953	125.25304412841797	895900
223	2021-06-10	128.75	128.82000732421875	124.91999816894531	124.97000122070312	123.50381469726562	364000
224	2021-06-11	125.56999969482422	126.58000183105469	124.08000183105469	125.33000183105469	123.85958862304688	463600
225	2021-06-14	124.69000244140625	124.91000366210938	121.33000183105469	122.0999984741211	121.33548736572266	659500
226	2021-06-15	122.33999633789062	123.4000015258789	121.47000122070312	122.38999938964844	121.62367248535156	453900
227	2021-06-16	122.19999694824219	122.62000274658203	120.51000213623047	121.4800033569336	120.71937561035156	749200
228	2021-06-17	121.5	121.5	114.79000091552734	116.97000122070312	116.23760986328125	620400
229	2021-06-18	115.79000091552734	116.68000030517578	113.94000244140625	114.1500015258789	113.43527221679688	1677400
230	2021-06-21	117.08999633789062	119.58999633789062	116.9800033569336	119.04000091552734	118.29464721679688	1334500
231	2021-06-22	119.45999908447266	119.69999694824219	117.66999816894531	117.9000015258789	117.16178894042969	729900
232	2021-06-23	118.18000030517578	118.68000030517578	117.01000213623047	117.05999755859375	116.32704162597656	612400
233	2021-06-24	117.7300033569336	117.87999725341797	116.4000015258789	117.20999908447266	116.47610473632812	724400
234	2021-06-25	117.62999725341797	118.77999877929688	116.58000183105469	116.77999877929688	116.04879760742188	750400
235	2021-06-28	116.6500015258789	116.6500015258789	114.36000061035156	115.58999633789062	114.86624908447266	681000
236	2021-06-29	116.56999969482422	117.38999938964844	115.3499984741211	116.0999984741211	115.37305450439453	485300
237	2021-06-30	115.66999816894531	117.0999984741211	115.66999816894531	116.75	116.01898956298828	590700
238	2021-07-01	118.01000213623047	118.56999969482422	115.87000274658203	116.91999816894531	116.18791961669922	475800
239	2021-07-02	116.47000122070312	117.05000305175781	115.33999633789062	116.70999908447266	115.97924041748047	306100
240	2021-07-06	116.47000122070312	116.79000091552734	112.33999633789062	113.06999969482422	112.36203002929688	618100
241	2021-07-07	112.31999969482422	114.29000091552734	112.12999725341797	114.12000274658203	113.40545654296875	753000
242	2021-07-08	111.83000183105469	112.69999694824219	110.62999725341797	111.5199966430664	110.82173156738281	595500
243	2021-07-09	113.52999877929688	115.37000274658203	112.79000091552734	114.94999694824219	114.23025512695312	721600
244	2021-07-12	114.37000274658203	115.94000244140625	113.02999877929688	115.2300033569336	114.50850677490234	537000
245	2021-07-13	115.2300033569336	115.2300033569336	112.87999725341797	113.54000091552734	112.82908630371094	452900
246	2021-07-14	113.87000274658203	114.73999786376953	112.87999725341797	113.37000274658203	112.66015625	735300
247	2021-07-15	112.25	114.66999816894531	112.25	112.88999938964844	112.18315887451172	590800
248	2021-07-16	113.23999786376953	113.83999633789062	108.7699966430664	109.19999694824219	108.5162582397461	945400
249	2021-07-19	106.70999908447266	107.01000213623047	104.80999755859375	105.69000244140625	105.02824401855469	983400
250	2021-07-20	105.75	108.70999908447266	105.16000366210938	108.19000244140625	107.51258850097656	827200
251	2021-07-21	109.8499984741211	111.08999633789062	109.16000366210938	109.83999633789062	109.15225219726562	512700
252	2021-07-22	109.76000213623047	109.86000061035156	107.83999633789062	108.26000213623047	107.58214569091797	625000
253	2021-07-23	109.12999725341797	110.31999969482422	107.95999908447266	110.05000305175781	109.3609390258789	819900
254	2021-07-26	110.41999816894531	112.16999816894531	109.94000244140625	111.79000091552734	111.09004211425781	601700
255	2021-07-27	110.36000061035156	112.06999969482422	108.54000091552734	110.8499984741211	110.15592956542969	563900
256	2021-07-28	111.0199966430664	112.06999969482422	109.41999816894531	111.12000274658203	110.42424011230469	717000
257	2021-07-29	112.30000305175781	113.11000061035156	111.87000274658203	112.76000213623047	112.05397033691406	535300
258	2021-07-30	112.73999786376953	114.23999786376953	112.01000213623047	112.72000122070312	112.01422119140625	575000
259	2021-08-02	113.58000183105469	115.81999969482422	111.87999725341797	111.87999725341797	111.17947387695312	479000
260	2021-08-03	112.11000061035156	113.0	108.9000015258789	111.7699966430664	111.0701675415039	826300
261	2021-08-04	111.18000030517578	111.8499984741211	108.94000244140625	109.0199966430664	108.33738708496094	460200
262	2021-08-05	111.02999877929688	112.16000366210938	110.41000366210938	110.58999633789062	109.89755249023438	636900
263	2021-08-06	111.86000061035156	113.5199966430664	111.8499984741211	112.81999969482422	112.11359405517578	493200
264	2021-08-09	111.87999725341797	113.25	111.25	112.80999755859375	112.10365295410156	451500
265	2021-08-10	112.61000061035156	115.43000030517578	112.61000061035156	114.44999694824219	113.73338317871094	459600
266	2021-08-11	115.43000030517578	116.80000305175781	114.5999984741211	116.75	116.01898956298828	605900
267	2021-08-12	116.47000122070312	116.98999786376953	114.51000213623047	116.31999969482422	115.59168243408203	597600
268	2021-08-13	116.04000091552734	116.62999725341797	115.41999816894531	115.69999694824219	114.97555541992188	387900
269	2021-08-16	114.58000183105469	115.22000122070312	112.87000274658203	114.7300033569336	114.01164245605469	461700
270	2021-08-17	113.69999694824219	114.05999755859375	111.36000061035156	113.0199966430664	112.31233978271484	434400
271	2021-08-18	112.4000015258789	113.80000305175781	111.0	111.26000213623047	110.56336212158203	474200
272	2021-08-19	109.5	110.81999969482422	108.4800033569336	109.73999786376953	109.0528793334961	752600
273	2021-08-20	109.3499984741211	110.5999984741211	109.16999816894531	109.9000015258789	109.21187591552734	519000
274	2021-08-23	110.91000366210938	112.4000015258789	110.81999969482422	111.77999877929688	111.08010864257812	664800
275	2021-08-24	112.2300033569336	113.80999755859375	112.19999694824219	113.02999877929688	112.32228088378906	597600
276	2021-08-25	112.97000122070312	114.44000244140625	112.26000213623047	113.8499984741211	113.13714599609375	609600
277	2021-08-26	114.06999969482422	114.25	112.25	112.51000213623047	111.80553436279297	441100
278	2021-08-27	113.29000091552734	115.75	113.29000091552734	115.2699966430664	114.54824829101562	453600
279	2021-08-30	115.66000366210938	116.0	113.44000244140625	113.58000183105469	112.86883544921875	942900
280	2021-08-31	113.31999969482422	113.75	112.58999633789062	113.16000366210938	112.45146942138672	948400
281	2021-09-01	113.47000122070312	113.75	111.55999755859375	112.76000213623047	112.05397033691406	709000
282	2021-09-02	113.11000061035156	114.5999984741211	112.66999816894531	113.27999877929688	112.57071685791016	748100
283	2021-09-03	113.4000015258789	113.76000213623047	112.13999938964844	112.55999755859375	111.85521697998047	557200
284	2021-09-07	112.12000274658203	112.72000122070312	111.44999694824219	111.97000122070312	111.2689208984375	493700
285	2021-09-08	111.77999877929688	112.08000183105469	109.08999633789062	109.29000091552734	108.60569763183594	1022100
286	2021-09-09	108.26000213623047	110.95999908447266	107.83999633789062	109.37000274658203	108.68519592285156	901500
287	2021-09-10	110.1500015258789	111.33000183105469	109.4000015258789	109.47000122070312	108.7845687866211	619800
288	2021-09-13	110.55999755859375	111.22000122070312	108.87999725341797	110.19999694824219	109.50999450683594	787300
289	2021-09-14	109.98999786376953	109.98999786376953	104.45999908447266	104.5	104.5	1400500
290	2021-09-15	104.37000274658203	106.02999877929688	104.20999908447266	106.01000213623047	106.01000213623047	1233000
291	2021-09-16	106.27999877929688	106.66000366210938	104.91000366210938	104.95999908447266	104.95999908447266	631800
292	2021-09-17	103.79000091552734	104.66000366210938	101.93000030517578	103.08999633789062	103.08999633789062	1929800
293	2021-09-20	100.41000366210938	101.26000213623047	98.23999786376953	99.6500015258789	99.6500015258789	1138900
294	2021-09-21	100.44999694824219	100.75	98.4000015258789	99.18000030517578	99.18000030517578	914800
295	2021-09-22	100.5	102.41000366210938	100.08999633789062	100.16999816894531	100.16999816894531	852800
296	2021-09-23	100.79000091552734	103.45999908447266	100.79000091552734	101.81999969482422	101.81999969482422	705100
297	2021-09-24	101.43000030517578	102.66999816894531	101.26000213623047	102.19999694824219	102.19999694824219	517300
298	2021-09-27	102.83999633789062	106.11000061035156	102.83999633789062	105.5	105.5	821300
299	2021-09-28	105.87000274658203	106.45999908447266	104.4000015258789	104.58000183105469	104.58000183105469	721600
300	2021-09-29	104.5999984741211	104.94999694824219	103.33999633789062	104.0	104.0	1102100
301	2021-09-30	104.29000091552734	104.5	100.69000244140625	100.73999786376953	100.73999786376953	1106400
302	2021-10-01	101.7699966430664	103.31999969482422	101.23999786376953	102.5	102.5	1235200
303	2021-10-04	103.05999755859375	104.08999633789062	100.94000244140625	102.11000061035156	102.11000061035156	1531100
304	2021-10-05	102.45999908447266	105.11000061035156	101.75	104.62000274658203	104.62000274658203	1225900
305	2021-10-06	103.18000030517578	103.97000122070312	101.30999755859375	103.12000274658203	103.12000274658203	1162800
306	2021-10-07	104.37999725341797	106.22000122070312	103.77999877929688	104.98999786376953	104.98999786376953	722100
307	2021-10-08	104.93000030517578	105.5	104.30000305175781	105.22000122070312	105.22000122070312	912600
308	2021-10-11	105.27999877929688	106.1500015258789	104.61000061035156	104.66000366210938	104.66000366210938	495900
309	2021-10-12	104.08999633789062	104.58000183105469	103.33999633789062	104.1500015258789	104.1500015258789	909800
310	2021-10-13	104.13999938964844	104.5	102.56999969482422	103.81999969482422	103.81999969482422	988500
311	2021-10-14	104.41999816894531	107.5	103.9800033569336	107.30000305175781	107.30000305175781	1262400
312	2021-10-15	108.56999969482422	108.63999938964844	107.27999877929688	107.37000274658203	107.37000274658203	829600
313	2021-10-18	106.69999694824219	107.69999694824219	106.0199966430664	106.9800033569336	106.9800033569336	548400
314	2021-10-19	107.6500015258789	107.80000305175781	106.20999908447266	107.23999786376953	107.23999786376953	801700
315	2021-10-20	107.13999938964844	108.55999755859375	107.05000305175781	108.25	108.25	408400
316	2021-10-21	107.73999786376953	108.04000091552734	106.19000244140625	107.43000030517578	107.43000030517578	665500
317	2021-10-22	107.97000122070312	108.7699966430664	106.88999938964844	107.56999969482422	107.56999969482422	1060900
318	2021-10-25	108.44000244140625	109.26000213623047	107.29000091552734	108.79000091552734	108.79000091552734	791800
319	2021-10-26	109.0999984741211	109.52999877929688	107.94999694824219	108.6500015258789	108.6500015258789	709300
320	2021-10-27	108.30000305175781	108.55999755859375	105.51000213623047	105.55000305175781	105.55000305175781	1085300
321	2021-10-28	107.0	110.26000213623047	107.0	110.04000091552734	110.04000091552734	1046900
322	2021-10-29	110.18000030517578	110.19999694824219	103.4000015258789	104.02999877929688	104.02999877929688	1655400
323	2021-11-01	101.98999786376953	106.19000244140625	101.43000030517578	105.47000122070312	105.47000122070312	1325300
324	2021-11-02	106.0	110.19999694824219	105.94999694824219	109.30000305175781	109.30000305175781	1352300
325	2021-11-03	108.93000030517578	110.19999694824219	108.93000030517578	109.55000305175781	109.55000305175781	1193600
326	2021-11-04	109.79000091552734	109.95999908447266	107.79000091552734	108.04000091552734	108.04000091552734	951200
327	2021-11-05	108.8499984741211	111.86000061035156	108.8499984741211	111.83000183105469	111.83000183105469	949600
328	2021-11-08	112.97000122070312	113.9800033569336	110.88999938964844	111.12000274658203	111.12000274658203	749200
329	2021-11-09	110.80000305175781	112.55000305175781	110.80000305175781	112.33999633789062	112.33999633789062	762300
330	2021-11-10	112.33999633789062	113.04000091552734	111.37999725341797	112.04000091552734	112.04000091552734	836600
331	2021-11-11	112.41999816894531	115.33000183105469	112.38999938964844	115.19000244140625	115.19000244140625	777800
332	2021-11-12	114.9800033569336	116.55000305175781	114.4800033569336	115.86000061035156	115.86000061035156	884600
333	2021-11-15	116.22000122070312	116.3499984741211	114.77999877929688	115.11000061035156	115.11000061035156	816700
334	2021-11-16	115.12999725341797	115.86000061035156	114.62000274658203	114.66999816894531	114.66999816894531	777600
335	2021-11-17	114.4000015258789	115.36000061035156	113.72000122070312	113.86000061035156	113.86000061035156	643600
336	2021-11-18	113.75	114.12000274658203	112.45999908447266	113.70999908447266	113.70999908447266	537500
337	2021-11-19	112.68000030517578	114.01000213623047	111.86000061035156	113.18000030517578	113.18000030517578	731200
338	2021-11-22	113.31999969482422	116.27999877929688	113.19000244140625	114.88999938964844	114.88999938964844	760500
339	2021-11-23	115.41000366210938	117.19000244140625	115.30999755859375	116.69000244140625	116.69000244140625	991200
340	2021-11-24	116.16999816894531	116.6500015258789	112.91999816894531	113.04000091552734	113.04000091552734	621000
341	2021-11-26	108.86000061035156	110.76000213623047	107.3499984741211	110.5	110.5	438000
342	2021-11-29	111.87999725341797	112.27999877929688	108.48999786376953	110.18000030517578	110.18000030517578	600100
343	2021-11-30	108.62999725341797	109.4800033569336	104.16999816894531	104.29000091552734	104.29000091552734	1726900
344	2021-12-01	106.9000015258789	107.91999816894531	102.62000274658203	102.69999694824219	102.69999694824219	1001100
345	2021-12-02	103.36000061035156	106.19999694824219	102.61000061035156	105.16999816894531	105.16999816894531	985900
346	2021-12-03	105.97000122070312	108.56999969482422	105.75	107.76000213623047	107.76000213623047	1425600