Volt/voltron/data/EMR.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	64.23999786376953	64.33000183105469	63.2400016784668	63.36000061035156	61.16339111328125	1427700
3	2020-07-27	63.15999984741211	63.61000061035156	62.75	63.40999984741211	61.2116584777832	2496600
4	2020-07-28	63.08000183105469	63.41999816894531	62.189998626708984	62.27000045776367	60.11117935180664	2341100
5	2020-07-29	62.7599983215332	63.88999938964844	62.41999816894531	63.7400016784668	61.530216217041016	2749100
6	2020-07-30	62.790000915527344	62.93000030517578	61.650001525878906	62.650001525878906	60.47800827026367	2103400
7	2020-07-31	62.310001373291016	62.31999969482422	60.779998779296875	62.0099983215332	59.860191345214844	3472300
8	2020-08-03	62.369998931884766	63.650001525878906	62.220001220703125	62.77000045776367	60.59384536743164	2822800
9	2020-08-04	62.790000915527344	63.619998931884766	61.40999984741211	61.93000030517578	59.782962799072266	3501200
10	2020-08-05	63.130001068115234	64.97000122070312	62.790000915527344	64.69000244140625	62.44728088378906	3171200
11	2020-08-06	65.0	65.31999969482422	64.55999755859375	65.12000274658203	62.86237716674805	2060500
12	2020-08-07	65.33999633789062	66.41000366210938	64.66000366210938	66.37000274658203	64.06904602050781	3830900
13	2020-08-10	66.41000366210938	68.55000305175781	66.38999938964844	68.16999816894531	65.80662536621094	3431700
14	2020-08-11	69.94000244140625	71.54000091552734	69.91000366210938	70.29000091552734	67.8531265258789	5554800
15	2020-08-12	70.94999694824219	71.91000366210938	70.30999755859375	71.79000091552734	69.30113220214844	6259200
16	2020-08-13	70.63999938964844	71.20999908447266	69.9800033569336	70.19999694824219	68.24153900146484	3635500
17	2020-08-14	69.55000305175781	70.30999755859375	69.4000015258789	69.7300033569336	67.78466033935547	2018400
18	2020-08-17	69.98999786376953	70.51000213623047	69.04000091552734	69.25	67.31804656982422	1435000
19	2020-08-18	68.91000366210938	69.44000244140625	68.29000091552734	68.36000061035156	66.45286560058594	2302500
20	2020-08-19	68.6500015258789	68.86000061035156	67.9000015258789	68.31999969482422	66.41399383544922	3145700
21	2020-08-20	67.68000030517578	67.97000122070312	67.41000366210938	67.66000366210938	65.77240753173828	2830600
22	2020-08-21	67.79000091552734	68.04000091552734	67.41000366210938	67.86000061035156	65.96682739257812	2730400
23	2020-08-24	68.2300033569336	69.6500015258789	67.94000244140625	69.6500015258789	67.70689392089844	2539100
24	2020-08-25	70.29000091552734	70.48999786376953	69.11000061035156	69.77999877929688	67.833251953125	2094900
25	2020-08-26	69.87000274658203	70.70999908447266	69.04000091552734	70.2699966430664	68.30957794189453	2901700
26	2020-08-27	70.72000122070312	71.19000244140625	69.12999725341797	69.58999633789062	67.64854431152344	2122700
27	2020-08-28	69.61000061035156	70.93000030517578	69.2699966430664	70.6500015258789	68.67898559570312	2049600
28	2020-08-31	70.5	70.58999633789062	69.26000213623047	69.47000122070312	67.53191375732422	2387300
29	2020-09-01	69.45999908447266	70.16999816894531	69.04000091552734	70.12999725341797	68.1734848022461	2255600
30	2020-09-02	69.79000091552734	70.97000122070312	69.70999908447266	70.69999694824219	68.72759246826172	2880900
31	2020-09-03	70.8499984741211	71.08000183105469	68.18000030517578	68.73999786376953	66.822265625	2243200
32	2020-09-04	69.76000213623047	70.55000305175781	68.6500015258789	69.54000091552734	67.59994506835938	2236400
33	2020-09-08	68.69999694824219	69.04000091552734	67.5999984741211	67.76000213623047	65.86961364746094	2716700
34	2020-09-09	68.58000183105469	69.54000091552734	68.30000305175781	68.69999694824219	66.78339385986328	1671800
35	2020-09-10	68.86000061035156	69.16999816894531	67.19999694824219	67.51000213623047	65.62659454345703	2226900
36	2020-09-11	67.91000366210938	68.4800033569336	67.48999786376953	67.91999816894531	66.025146484375	2253600
37	2020-09-14	68.43000030517578	68.81999969482422	67.7300033569336	68.19000244140625	66.28762817382812	2684300
38	2020-09-15	68.5199966430664	69.54000091552734	68.33999633789062	68.41000366210938	66.50148010253906	2233600
39	2020-09-16	68.93000030517578	69.31999969482422	67.5199966430664	68.68000030517578	66.76394653320312	3143600
40	2020-09-17	67.93000030517578	69.37999725341797	67.2300033569336	69.08999633789062	67.16250610351562	2398200
41	2020-09-18	68.7300033569336	69.62000274658203	67.75	67.8499984741211	65.95709991455078	3503600
42	2020-09-21	66.5	66.88999938964844	64.1500015258789	64.9800033569336	63.16717529296875	2767600
43	2020-09-22	64.83999633789062	65.68000030517578	64.48999786376953	65.2300033569336	63.41019821166992	2114200
44	2020-09-23	65.58000183105469	66.31999969482422	63.7400016784668	63.88999938964844	62.10757827758789	1918600
45	2020-09-24	63.709999084472656	65.0999984741211	63.15999984741211	64.38999938964844	62.5936279296875	1646100
46	2020-09-25	63.689998626708984	64.63999938964844	63.61000061035156	64.33000183105469	62.53530502319336	1847500
47	2020-09-28	65.55000305175781	66.2300033569336	65.19000244140625	65.5199966430664	63.69210433959961	1949300
48	2020-09-29	65.73999786376953	65.94999694824219	64.70999908447266	65.16000366210938	63.3421516418457	1379200
49	2020-09-30	65.62000274658203	66.63999938964844	65.02999877929688	65.56999969482422	63.74070358276367	2687100
50	2020-10-01	66.2300033569336	66.33999633789062	64.16000366210938	64.62999725341797	62.82693099975586	2314800
51	2020-10-02	63.380001068115234	66.30999755859375	63.2599983215332	65.54000091552734	63.711544036865234	2090100
52	2020-10-05	66.5	67.83999633789062	66.30999755859375	67.58999633789062	65.704345703125	2295300
53	2020-10-06	67.77999877929688	69.12999725341797	67.16999816894531	67.27999877929688	65.40299987792969	2160900
54	2020-10-07	68.20999908447266	69.06999969482422	67.87000274658203	68.87999725341797	66.95835876464844	1883300
55	2020-10-08	69.2300033569336	69.58000183105469	68.69999694824219	69.27999877929688	67.34721374511719	1627100
56	2020-10-09	70.0	71.19999694824219	69.91000366210938	69.94999694824219	67.99850463867188	3006300
57	2020-10-12	70.30000305175781	70.47000122070312	69.20999908447266	69.58000183105469	67.63883209228516	1999800
58	2020-10-13	69.6500015258789	69.9800033569336	68.44999694824219	68.88999938964844	66.96808624267578	1879000
59	2020-10-14	69.08000183105469	70.13999938964844	69.08000183105469	69.37999725341797	67.44441223144531	1914100
60	2020-10-15	68.41999816894531	69.5999984741211	68.30999755859375	69.58000183105469	67.63883209228516	2020600
61	2020-10-16	70.0	70.80000305175781	69.87000274658203	70.27999877929688	68.31929779052734	2848200
62	2020-10-19	70.33000183105469	70.7300033569336	69.73999786376953	69.95999908447266	68.00823974609375	3219500
63	2020-10-20	70.38999938964844	71.08999633789062	69.73999786376953	70.0	68.04712677001953	1882800
64	2020-10-21	69.38999938964844	70.31999969482422	69.08999633789062	69.20999908447266	67.27915954589844	2525600
65	2020-10-22	69.56999969482422	69.87000274658203	69.20999908447266	69.76000213623047	67.8138198852539	1556800
66	2020-10-23	70.4800033569336	70.9000015258789	69.69000244140625	70.0199966430664	68.06655883789062	2044800
67	2020-10-26	69.18000030517578	69.18000030517578	67.05000305175781	67.7300033569336	65.84044647216797	2515000
68	2020-10-27	67.56999969482422	68.05000305175781	66.83999633789062	66.91999816894531	65.05304718017578	3109900
69	2020-10-28	65.22000122070312	66.1500015258789	64.48999786376953	64.98999786376953	63.17689514160156	3326000
70	2020-10-29	64.52999877929688	65.5	64.1500015258789	64.44000244140625	62.642242431640625	4505500
71	2020-10-30	64.41000366210938	64.80999755859375	63.650001525878906	64.79000091552734	62.98247528076172	3902900
72	2020-11-02	65.9000015258789	68.3499984741211	65.73999786376953	67.95999908447266	66.06403350830078	5200400
73	2020-11-03	68.19999694824219	70.87000274658203	68.06999969482422	70.4000015258789	68.43596649169922	4692000
74	2020-11-04	68.66999816894531	69.91999816894531	66.5	68.1500015258789	66.24873352050781	4053500
75	2020-11-05	69.86000061035156	71.2300033569336	69.16999816894531	70.47000122070312	68.5040054321289	2700700
76	2020-11-06	70.55999755859375	70.69999694824219	69.55999755859375	70.12000274658203	68.16377258300781	2348900
77	2020-11-09	75.0	77.55999755859375	75.0	76.29000091552734	74.16163635253906	6659400
78	2020-11-10	76.55999755859375	77.91000366210938	75.97000122070312	77.44000244140625	75.2795639038086	3291200
79	2020-11-11	77.18000030517578	77.4000015258789	74.77999877929688	74.9000015258789	72.81041717529297	3441200
80	2020-11-12	74.41999816894531	74.75	73.47000122070312	74.2300033569336	72.64893341064453	2387300
81	2020-11-13	74.61000061035156	75.91999816894531	74.61000061035156	75.80999755859375	74.19527435302734	1788800
82	2020-11-16	77.2300033569336	78.13999938964844	76.51000213623047	77.98999786376953	76.32884216308594	2742300
83	2020-11-17	77.75	77.87999725341797	75.81999969482422	76.38999938964844	74.7629165649414	2269800
84	2020-11-18	76.77999877929688	78.11000061035156	76.41000366210938	76.88999938964844	75.25227355957031	2559500
85	2020-11-19	76.68000030517578	77.36000061035156	75.88999938964844	77.23999786376953	75.5948257446289	1563300
86	2020-11-20	77.0	77.05000305175781	75.47000122070312	75.95999908447266	74.34207916259766	1810700
87	2020-11-23	76.62000274658203	77.98999786376953	76.5199966430664	77.80999755859375	76.15267181396484	2205800
88	2020-11-24	78.98999786376953	80.19000244140625	78.51000213623047	79.94999694824219	78.2470932006836	4222500
89	2020-11-25	79.31999969482422	79.45999908447266	78.20999908447266	78.26000213623047	76.59309387207031	1658700
90	2020-11-27	78.7300033569336	79.08999633789062	77.83999633789062	78.16000366210938	76.49523162841797	664100
91	2020-11-30	78.0	78.0	75.97000122070312	76.81999969482422	75.18376922607422	2724600
92	2020-12-01	77.94999694824219	78.33999633789062	75.6500015258789	75.7699966430664	74.15612030029297	3076700
93	2020-12-02	74.55000305175781	76.1500015258789	74.5	75.9000015258789	74.28336334228516	3035300
94	2020-12-03	75.94000244140625	76.37000274658203	75.36000061035156	75.4800033569336	73.87230682373047	2582700
95	2020-12-04	75.70999908447266	80.44000244140625	75.58000183105469	80.0999984741211	78.39390563964844	5503000
96	2020-12-07	79.83000183105469	79.97000122070312	78.25	79.16999816894531	77.48371124267578	4038900
97	2020-12-08	78.22000122070312	81.4800033569336	78.11000061035156	81.33999633789062	79.60749053955078	3918000
98	2020-12-09	81.37000274658203	82.0	80.7300033569336	81.5999984741211	79.86195373535156	3746700
99	2020-12-10	81.3499984741211	81.83999633789062	80.63999938964844	81.36000061035156	79.62706756591797	2990200
100	2020-12-11	80.58999633789062	82.6500015258789	80.5	82.41999816894531	80.66448974609375	3870800
101	2020-12-14	82.81999969482422	83.13999938964844	80.31999969482422	80.41000366210938	78.69729614257812	3428200
102	2020-12-15	82.75	82.95999908447266	80.86000061035156	82.44000244140625	80.68406677246094	3103900
103	2020-12-16	81.97000122070312	82.37999725341797	80.58999633789062	81.27999877929688	79.54877471923828	1852800
104	2020-12-17	81.91999816894531	82.19000244140625	80.44000244140625	81.16000366210938	79.43133544921875	2528200
105	2020-12-18	81.11000061035156	81.51000213623047	80.05999755859375	80.9000015258789	79.17687225341797	5390200
106	2020-12-21	79.02999877929688	81.1500015258789	78.41000366210938	80.56999969482422	78.85388946533203	3195300
107	2020-12-22	80.30000305175781	80.5	79.05000305175781	79.33000183105469	77.64031219482422	2860600
108	2020-12-23	79.98999786376953	80.44000244140625	79.33000183105469	80.0199966430664	78.31559753417969	2551100
109	2020-12-24	80.48999786376953	80.48999786376953	79.54000091552734	79.9800033569336	78.2764663696289	456600
110	2020-12-28	80.55000305175781	81.29000091552734	79.8499984741211	79.87000274658203	78.16881561279297	1736300
111	2020-12-29	80.5199966430664	80.55999755859375	78.44000244140625	79.23999786376953	77.5522232055664	1318300
112	2020-12-30	79.66999816894531	80.2300033569336	79.44000244140625	79.81999969482422	78.11986541748047	1169900
113	2020-12-31	80.12000274658203	80.4800033569336	79.11000061035156	80.37000274658203	78.65815734863281	1239800
114	2021-01-04	80.58000183105469	80.95999908447266	77.76000213623047	78.01000213623047	76.34841918945312	2227700
115	2021-01-05	78.18000030517578	79.75	78.01000213623047	79.36000061035156	77.66966247558594	2687600
116	2021-01-06	80.26000213623047	83.12000274658203	80.20999908447266	82.02999877929688	80.28278350830078	3791000
117	2021-01-07	82.69000244140625	83.16999816894531	81.4000015258789	82.06999969482422	80.32193756103516	2435600
118	2021-01-08	82.56999969482422	82.66999816894531	80.5999984741211	81.81999969482422	80.0772705078125	2156900
119	2021-01-11	80.79000091552734	83.12000274658203	80.51000213623047	82.62000274658203	80.8602294921875	1749700
120	2021-01-12	82.62000274658203	84.27999877929688	82.5199966430664	83.97000122070312	82.18148040771484	2646300
121	2021-01-13	84.18000030517578	84.44000244140625	82.43000030517578	82.63999938964844	80.87979888916016	2189200
122	2021-01-14	82.87999725341797	83.91000366210938	82.62000274658203	83.33999633789062	81.56488800048828	1883200
123	2021-01-15	83.97000122070312	83.97000122070312	81.77999877929688	82.75	80.9874496459961	2926900
124	2021-01-19	85.0	85.38999938964844	83.41999816894531	83.43000030517578	81.6529769897461	2981000
125	2021-01-20	83.5999984741211	84.72000122070312	83.22000122070312	84.38999938964844	82.59252166748047	2377900
126	2021-01-21	84.5199966430664	84.87999725341797	83.73999786376953	84.26000213623047	82.46530151367188	1796500
127	2021-01-22	83.54000091552734	84.26000213623047	82.29000091552734	83.7300033569336	81.94658660888672	2432200
128	2021-01-25	83.25	83.5	81.52999877929688	82.4800033569336	80.72321319580078	2137500
129	2021-01-26	82.9800033569336	83.04000091552734	81.66999816894531	81.88999938964844	80.1457748413086	2010900
130	2021-01-27	80.13999938964844	80.87999725341797	78.33000183105469	79.5199966430664	77.82625579833984	4835500
131	2021-01-28	80.44999694824219	82.48999786376953	79.81999969482422	81.08000183105469	79.35302734375	2530300
132	2021-01-29	80.63999938964844	81.5199966430664	78.94999694824219	79.3499984741211	77.65987396240234	3545400
133	2021-02-01	80.30000305175781	81.4800033569336	79.27999877929688	80.81999969482422	79.09857177734375	3674900
134	2021-02-02	83.37000274658203	84.80999755859375	83.0	83.77999877929688	81.99552154541016	4023200
135	2021-02-03	83.5999984741211	83.7300033569336	82.05999755859375	83.68000030517578	81.89765167236328	3728700
136	2021-02-04	84.51000213623047	85.12999725341797	83.7300033569336	84.16000366210938	82.36742401123047	4457100
137	2021-02-05	85.04000091552734	86.61000061035156	84.58999633789062	86.11000061035156	84.27589416503906	3833100
138	2021-02-08	86.55000305175781	87.06999969482422	85.77999877929688	86.5199966430664	84.67715454101562	3248500
139	2021-02-09	86.41999816894531	86.5199966430664	85.44999694824219	85.9000015258789	84.07036590576172	1565700
140	2021-02-10	86.27999877929688	86.43000030517578	84.95999908447266	85.05999755859375	83.24826049804688	2540300
141	2021-02-11	85.29000091552734	85.72000122070312	83.63999938964844	85.16000366210938	83.84391021728516	1622400
142	2021-02-12	84.58000183105469	85.58000183105469	84.55999755859375	85.33000183105469	84.01128387451172	1400800
143	2021-02-16	86.0	86.19999694824219	84.91999816894531	85.06999969482422	83.75530242919922	2751300
144	2021-02-17	84.93000030517578	85.41000366210938	84.20999908447266	84.87000274658203	83.55839538574219	1835400
145	2021-02-18	84.44999694824219	84.62999725341797	83.6500015258789	84.37999725341797	83.07595825195312	1334800
146	2021-02-19	84.75	86.12000274658203	84.62999725341797	85.44999694824219	84.12942504882812	2461800
147	2021-02-22	85.44000244140625	86.88999938964844	84.33000183105469	86.16999816894531	84.83829498291016	2044000
148	2021-02-23	85.95999908447266	87.16000366210938	85.5	86.80000305175781	85.45856475830078	2665000
149	2021-02-24	87.05000305175781	89.0999984741211	86.94000244140625	88.97000122070312	87.59502410888672	2827300
150	2021-02-25	88.47000122070312	88.62999725341797	86.88999938964844	87.33000183105469	85.9803695678711	2783000
151	2021-02-26	87.36000061035156	87.87999725341797	85.87000274658203	85.9000015258789	84.57247161865234	3235700
152	2021-03-01	87.06999969482422	89.16999816894531	86.91999816894531	88.44000244140625	87.0732192993164	1844700
153	2021-03-02	88.33000183105469	88.87000274658203	87.44999694824219	87.62999725341797	86.2757339477539	2024900
154	2021-03-03	87.83000183105469	89.52999877929688	87.38999938964844	88.52999877929688	87.16182708740234	3487400
155	2021-03-04	88.45999908447266	89.91999816894531	86.76000213623047	88.48999786376953	87.12244415283203	3805000
156	2021-03-05	89.79000091552734	91.2699966430664	88.05999755859375	91.04000091552734	89.6330337524414	3299000
157	2021-03-08	92.0	93.37999725341797	91.08000183105469	92.12999725341797	90.70618438720703	3993900
158	2021-03-09	92.6500015258789	92.94000244140625	89.9800033569336	90.0	88.60910034179688	3371300
159	2021-03-10	90.3499984741211	92.13999938964844	90.08000183105469	91.72000122070312	90.30252838134766	3057500
160	2021-03-11	92.04000091552734	92.75	91.0199966430664	91.30999755859375	89.89886474609375	2660000
161	2021-03-12	91.44999694824219	92.25	91.12999725341797	92.19999694824219	90.77510070800781	2440200
162	2021-03-15	91.75	92.37999725341797	89.63999938964844	90.91999816894531	89.51488494873047	2675000
163	2021-03-16	90.55000305175781	90.75	88.54000091552734	89.05999755859375	87.68363189697266	3362200
164	2021-03-17	89.11000061035156	90.69000244140625	89.0	90.5199966430664	89.12106323242188	2364900
165	2021-03-18	90.38999938964844	91.80999755859375	89.22000122070312	89.45999908447266	88.07744598388672	2301500
166	2021-03-19	88.97000122070312	89.41999816894531	87.26000213623047	88.48999786376953	87.12244415283203	10934600
167	2021-03-22	88.68000030517578	89.87999725341797	87.79000091552734	89.3499984741211	87.96914672851562	2199000
168	2021-03-23	88.44999694824219	89.72000122070312	86.8499984741211	87.22000122070312	85.8720703125	2643100
169	2021-03-24	88.0	89.91999816894531	88.0	88.05999755859375	86.69908905029297	2166900
170	2021-03-25	87.62000274658203	89.44000244140625	86.75	89.19000244140625	87.81163024902344	2156800
171	2021-03-26	90.08999633789062	91.69999694824219	89.56999969482422	91.56999969482422	90.15484619140625	4093300
172	2021-03-29	91.02999877929688	92.25	90.76000213623047	91.2300033569336	89.82010650634766	3267300
173	2021-03-30	91.5199966430664	91.91000366210938	90.6500015258789	91.13999938964844	89.73149108886719	2598500
174	2021-03-31	91.13999938964844	91.6500015258789	90.01000213623047	90.22000122070312	88.82571411132812	3555500
175	2021-04-01	90.16999816894531	90.62000274658203	89.55000305175781	90.41000366210938	89.01277160644531	3358500
176	2021-04-05	91.16000366210938	92.55000305175781	91.1500015258789	91.61000061035156	90.19422912597656	3658800
177	2021-04-06	91.83000183105469	92.62999725341797	91.12999725341797	91.47000122070312	90.05638122558594	2843700
178	2021-04-07	91.31999969482422	91.94000244140625	90.58000183105469	91.08999633789062	89.68225860595703	2847400
179	2021-04-08	91.02999877929688	91.20999908447266	90.04000091552734	91.04000091552734	89.6330337524414	2422300
180	2021-04-09	91.47000122070312	92.62999725341797	90.93000030517578	91.94000244140625	90.51912689208984	3256300
181	2021-04-12	91.9000015258789	92.37000274658203	91.58000183105469	92.01000213623047	90.58804321289062	2258600
182	2021-04-13	91.48999786376953	91.6500015258789	89.95999908447266	90.62999725341797	89.2293701171875	2728300
183	2021-04-14	90.54000091552734	91.83000183105469	90.4800033569336	91.54000091552734	90.12530517578125	2889500
184	2021-04-15	92.16999816894531	92.30000305175781	90.83999633789062	91.72000122070312	90.30252838134766	3053000
185	2021-04-16	92.69000244140625	93.2699966430664	91.80999755859375	92.19999694824219	90.77510070800781	2468700
186	2021-04-19	92.19999694824219	92.66000366210938	91.11000061035156	91.79000091552734	90.37144470214844	2532700
187	2021-04-20	91.41000366210938	91.69999694824219	89.91000366210938	90.83000183105469	89.42628479003906	2726300
188	2021-04-21	90.5999984741211	92.25	90.43000030517578	92.11000061035156	90.68649291992188	2373700
189	2021-04-22	92.47000122070312	92.47000122070312	91.41999816894531	91.5199966430664	90.1056137084961	2526100
190	2021-04-23	91.91000366210938	92.87999725341797	91.3499984741211	92.45999908447266	91.03108215332031	2374100
191	2021-04-26	92.7699966430664	93.56999969482422	92.08999633789062	92.12999725341797	90.70618438720703	2246700
192	2021-04-27	92.29000091552734	92.41000366210938	91.38999938964844	92.16000366210938	90.73572540283203	1925700
193	2021-04-28	92.11000061035156	92.69000244140625	91.77999877929688	92.08000183105469	90.6569595336914	1449000
194	2021-04-29	92.8499984741211	92.91000366210938	91.87999725341797	92.79000091552734	91.35599517822266	1611700
195	2021-04-30	92.12000274658203	92.44999694824219	90.12999725341797	90.48999786376953	89.0915298461914	2537900
196	2021-05-03	91.66999816894531	91.93000030517578	90.69000244140625	90.93000030517578	89.52472686767578	2396400
197	2021-05-04	90.51000213623047	91.2699966430664	89.58000183105469	91.11000061035156	89.70195007324219	3092500
198	2021-05-05	89.7699966430664	91.38999938964844	89.02999877929688	90.88999938964844	89.4853515625	4966300
199	2021-05-06	91.5199966430664	93.86000061035156	91.01000213623047	93.72000122070312	92.27161407470703	4282700
200	2021-05-07	93.66000366210938	95.26000213623047	92.61000061035156	95.05000305175781	93.58106994628906	3415600
201	2021-05-10	95.5999984741211	96.9000015258789	95.37000274658203	95.37999725341797	93.90596771240234	2357600
202	2021-05-11	94.5	95.6500015258789	93.7699966430664	95.26000213623047	93.7878189086914	3358400
203	2021-05-12	95.19000244140625	95.44999694824219	93.19000244140625	93.3499984741211	91.90733337402344	4069900
204	2021-05-13	92.91999816894531	95.12000274658203	92.79000091552734	94.70999908447266	93.75350189208984	2292600
205	2021-05-14	95.33999633789062	96.16999816894531	94.95999908447266	95.83999633789062	94.8720932006836	1942200
206	2021-05-17	95.7300033569336	96.05000305175781	94.93000030517578	95.5199966430664	94.5553207397461	2305100
207	2021-05-18	95.62000274658203	95.88999938964844	94.08000183105469	94.22000122070312	93.2684555053711	1993500
208	2021-05-19	92.6500015258789	93.3499984741211	91.75	93.31999969482422	92.3775405883789	2750600
209	2021-05-20	93.55000305175781	93.7699966430664	92.80000305175781	93.44000244140625	92.49633026123047	2146000
210	2021-05-21	93.9800033569336	94.63999938964844	92.94000244140625	93.6500015258789	92.70420837402344	2421900
211	2021-05-24	94.1500015258789	94.52999877929688	93.30999755859375	94.01000213623047	93.0605697631836	1872800
212	2021-05-25	94.0199966430664	94.62999725341797	93.26000213623047	93.41000366210938	92.46663665771484	1991100
213	2021-05-26	93.33999633789062	93.75	92.61000061035156	93.30999755859375	92.36763763427734	1982400
214	2021-05-27	94.52999877929688	95.66000366210938	94.11000061035156	95.44999694824219	94.48602294921875	3795300
215	2021-05-28	95.73999786376953	96.0	94.95999908447266	95.69000244140625	94.7236099243164	2555500
216	2021-06-01	96.91000366210938	97.23999786376953	96.27999877929688	97.0999984741211	96.1193618774414	2408800
217	2021-06-02	97.16999816894531	97.58000183105469	96.47000122070312	97.4800033569336	96.49553680419922	2303400
218	2021-06-03	97.30999755859375	97.97000122070312	96.66000366210938	97.5	96.51532745361328	1911400
219	2021-06-04	98.0	98.73999786376953	97.75	98.20999908447266	97.21815490722656	1770100
220	2021-06-07	98.36000061035156	98.41000366210938	97.2699966430664	97.87000274658203	96.881591796875	1916600
221	2021-06-08	97.80000305175781	99.08999633789062	97.19999694824219	98.51000213623047	97.51512908935547	2793100
222	2021-06-09	98.27999877929688	98.36000061035156	97.47000122070312	97.9000015258789	96.91128540039062	1843900
223	2021-06-10	98.4800033569336	98.87999725341797	97.44999694824219	97.58999633789062	96.60441589355469	2099000
224	2021-06-11	97.94000244140625	98.08000183105469	96.58999633789062	97.02999877929688	96.0500717163086	2144300
225	2021-06-14	96.63999938964844	97.41000366210938	96.19000244140625	97.37999725341797	96.39653778076172	2497200
226	2021-06-15	97.62000274658203	98.6500015258789	97.18000030517578	98.61000061035156	97.6141128540039	3647800
227	2021-06-16	98.5199966430664	98.97000122070312	97.58000183105469	98.23999786376953	97.24784851074219	3527700
228	2021-06-17	98.30999755859375	98.30999755859375	93.86000061035156	94.0199966430664	93.07047271728516	3278200
229	2021-06-18	92.29000091552734	93.25	92.06999969482422	92.2699966430664	91.33814239501953	5239900
230	2021-06-21	93.22000122070312	95.08000183105469	93.01000213623047	94.93000030517578	93.97128295898438	2580100
231	2021-06-22	94.75	95.5199966430664	93.95999908447266	94.77999877929688	93.82279205322266	2058300
232	2021-06-23	95.11000061035156	96.02999877929688	94.44999694824219	94.5	93.54562377929688	2234900
233	2021-06-24	94.97000122070312	95.41999816894531	94.13999938964844	95.3499984741211	94.38703918457031	2585100
234	2021-06-25	95.76000213623047	96.48999786376953	95.47000122070312	96.0	95.03047180175781	2076200
235	2021-06-28	96.2300033569336	96.2699966430664	94.66000366210938	95.02999877929688	94.07027435302734	1726300
236	2021-06-29	95.94000244140625	96.47000122070312	94.45999908447266	94.69000244140625	93.73371124267578	3409300
237	2021-06-30	94.45999908447266	96.43000030517578	94.45999908447266	96.23999786376953	95.26805114746094	2283100
238	2021-07-01	97.01000213623047	97.58999633789062	96.72000122070312	96.91999816894531	95.9411849975586	1904800
239	2021-07-02	96.91000366210938	97.70999908447266	96.3499984741211	97.44000244140625	96.4559326171875	1347500
240	2021-07-06	97.30000305175781	97.30000305175781	94.7699966430664	95.69999694824219	94.7334976196289	2286500
241	2021-07-07	95.44999694824219	97.23999786376953	95.33000183105469	97.06999969482422	96.08966827392578	2143600
242	2021-07-08	95.4000015258789	96.58000183105469	94.70999908447266	96.02999877929688	95.06017303466797	1659100
243	2021-07-09	97.41000366210938	98.13999938964844	97.20999908447266	97.61000061035156	96.62421417236328	2143700
244	2021-07-12	97.61000061035156	98.79000091552734	96.75	98.61000061035156	97.6141128540039	2339500
245	2021-07-13	98.61000061035156	98.61000061035156	97.66000366210938	97.80000305175781	96.81229400634766	2210600
246	2021-07-14	98.19999694824219	98.9000015258789	97.87999725341797	98.05999755859375	97.06966400146484	2815100
247	2021-07-15	97.61000061035156	98.8499984741211	97.4000015258789	98.5199966430664	97.52501678466797	2003200
248	2021-07-16	99.0	99.08999633789062	97.04000091552734	97.26000213623047	96.27774810791016	4560900
249	2021-07-19	95.69000244140625	96.04000091552734	93.33000183105469	93.80999755859375	92.86258697509766	3795100
250	2021-07-20	93.94000244140625	97.3499984741211	93.87999725341797	97.12999725341797	96.14906311035156	3335200
251	2021-07-21	97.62999725341797	98.54000091552734	97.38999938964844	98.2699966430664	97.27754211425781	1799700
252	2021-07-22	98.48999786376953	98.5	97.25	97.44000244140625	96.4559326171875	1150500
253	2021-07-23	97.97000122070312	98.6500015258789	97.25	98.4800033569336	97.48543548583984	1657000
254	2021-07-26	98.4800033569336	99.19999694824219	97.81999969482422	98.33999633789062	97.34683990478516	1258500
255	2021-07-27	97.7699966430664	99.12999725341797	97.1500015258789	98.33999633789062	97.34683990478516	1515900
256	2021-07-28	98.22000122070312	98.91999816894531	97.05999755859375	98.36000061035156	97.36663818359375	1742400
257	2021-07-29	99.44000244140625	100.20999908447266	98.55999755859375	100.0	98.99007415771484	2445600
258	2021-07-30	99.7699966430664	101.02999877929688	99.47000122070312	100.88999938964844	99.87108612060547	2807100
259	2021-08-02	101.6500015258789	102.41999816894531	99.62999725341797	99.72000122070312	98.71290588378906	1970300
260	2021-08-03	100.08999633789062	101.29000091552734	99.18000030517578	101.16000366210938	100.13836669921875	2193100
261	2021-08-04	97.69999694824219	101.81999969482422	97.69999694824219	100.19999694824219	99.18805694580078	1928500
262	2021-08-05	101.4000015258789	102.06999969482422	100.69999694824219	101.05999755859375	100.03936767578125	2086300
263	2021-08-06	101.95999908447266	102.33999633789062	100.95999908447266	101.44000244140625	100.41553497314453	1708000
264	2021-08-09	101.37999725341797	101.45999908447266	100.62000274658203	101.16000366210938	100.13836669921875	1314500
265	2021-08-10	101.5	103.23999786376953	101.13999938964844	103.06999969482422	102.02906799316406	2247000
266	2021-08-11	103.06999969482422	104.36000061035156	102.80000305175781	104.27999877929688	103.22685241699219	2185200
267	2021-08-12	103.69999694824219	104.25	103.06999969482422	104.11000061035156	103.56008911132812	1920400
268	2021-08-13	103.94000244140625	104.18000030517578	103.29000091552734	103.73999786376953	103.1920394897461	1183600
269	2021-08-16	103.41999816894531	103.81999969482422	102.56999969482422	103.63999938964844	103.09256744384766	1339400
270	2021-08-17	102.97000122070312	103.3499984741211	101.69000244140625	102.70999908447266	102.16748046875	2006500
271	2021-08-18	102.26000213623047	103.0199966430664	101.5199966430664	101.62999725341797	101.09318542480469	1336500
272	2021-08-19	100.76000213623047	101.95999908447266	99.77999877929688	101.2300033569336	100.69530487060547	2820000
273	2021-08-20	101.05999755859375	102.2300033569336	101.05999755859375	101.69999694824219	101.16281127929688	1389600
274	2021-08-23	102.37999725341797	103.43000030517578	102.37999725341797	102.5999984741211	102.05805969238281	1786000
275	2021-08-24	102.91999816894531	104.04000091552734	102.91999816894531	103.41999816894531	102.87372589111328	1542200
276	2021-08-25	103.12999725341797	104.61000061035156	102.9000015258789	104.19999694824219	103.64960479736328	1777100
277	2021-08-26	104.13999938964844	104.55000305175781	103.81999969482422	104.13999938964844	103.58992767333984	1242600
278	2021-08-27	104.51000213623047	105.02999877929688	104.48999786376953	104.7699966430664	104.21659851074219	2003600
279	2021-08-30	105.0	105.91999816894531	104.41000366210938	105.2699966430664	104.71395874023438	1707000
280	2021-08-31	105.41000366210938	105.62000274658203	104.5	105.5	104.94274139404297	3392000
281	2021-09-01	105.68000030517578	105.93000030517578	103.69000244140625	104.05000305175781	103.50040435791016	2963800
282	2021-09-02	104.58000183105469	105.69999694824219	104.45999908447266	105.69999694824219	105.14168548583984	1723300
283	2021-09-03	105.80999755859375	105.98999786376953	104.9000015258789	105.37999725341797	104.82337188720703	2008600
284	2021-09-07	105.05999755859375	105.08999633789062	103.63999938964844	103.66999816894531	103.12240600585938	1722900
285	2021-09-08	103.19999694824219	103.68000030517578	102.5	103.0999984741211	102.555419921875	2060900
286	2021-09-09	103.31999969482422	103.31999969482422	99.91000366210938	100.08000183105469	99.55137634277344	4196200
287	2021-09-10	101.02999877929688	101.4800033569336	99.91999816894531	100.08999633789062	99.56131744384766	2427000
288	2021-09-13	100.81999969482422	101.30000305175781	98.4000015258789	99.16000366210938	98.63623809814453	3633700
289	2021-09-14	99.56999969482422	99.79000091552734	97.29000091552734	97.6500015258789	97.13420867919922	3967300
290	2021-09-15	97.66000366210938	99.55000305175781	97.13999938964844	99.33000183105469	98.80533599853516	3600200
291	2021-09-16	99.52999877929688	99.54000091552734	98.20999908447266	98.77999877929688	98.25823974609375	1871700
292	2021-09-17	97.12000274658203	98.22000122070312	96.0	96.45999908447266	95.95049285888672	4932800
293	2021-09-20	94.6500015258789	94.9800033569336	93.25	94.66999816894531	94.1699447631836	2992300
294	2021-09-21	95.1500015258789	95.43000030517578	93.5999984741211	93.70999908447266	93.21501922607422	2204400
295	2021-09-22	94.56999969482422	96.19999694824219	94.5199966430664	95.5	94.99556732177734	2729400
296	2021-09-23	96.29000091552734	97.7699966430664	96.12000274658203	96.95999908447266	96.4478530883789	2367500
297	2021-09-24	96.51000213623047	97.38999938964844	96.16999816894531	96.30999755859375	95.80128479003906	1712200
298	2021-09-27	96.47000122070312	97.62000274658203	96.47000122070312	96.7300033569336	96.21907043457031	2440000
299	2021-09-28	96.33000183105469	96.94000244140625	95.54000091552734	95.66999816894531	95.16466522216797	2093700
300	2021-09-29	95.87000274658203	96.19999694824219	95.27999877929688	95.63999938964844	95.13482666015625	2622800
301	2021-09-30	96.2699966430664	96.30999755859375	94.16999816894531	94.19999694824219	93.70243072509766	2659900
302	2021-10-01	94.44000244140625	95.62999725341797	93.56999969482422	95.16000366210938	94.65736389160156	2748300
303	2021-10-04	94.80999755859375	95.54000091552734	93.26000213623047	93.63999938964844	93.1453857421875	3906200
304	2021-10-05	93.93000030517578	96.0	93.62999725341797	95.4800033569336	94.97567749023438	2265100
305	2021-10-06	94.63999938964844	95.91999816894531	93.83999633789062	95.63999938964844	95.13482666015625	2855600
306	2021-10-07	97.06999969482422	99.16999816894531	97.06999969482422	97.33999633789062	96.82584381103516	3956200
307	2021-10-08	96.61000061035156	97.52999877929688	95.98999786376953	96.63999938964844	96.1295394897461	3192400
308	2021-10-11	92.62999725341797	95.76000213623047	92.58999633789062	94.18000030517578	93.68254089355469	4300200
309	2021-10-12	94.63999938964844	95.0999984741211	92.11000061035156	92.31999969482422	91.83235931396484	3533500
310	2021-10-13	92.79000091552734	92.79000091552734	90.36000061035156	91.87000274658203	91.3847427368164	4837600
311	2021-10-14	93.56999969482422	95.16000366210938	92.95999908447266	94.75	94.24952697753906	4219200
312	2021-10-15	95.55999755859375	96.55999755859375	95.16999816894531	95.7300033569336	95.22434997558594	5417300
313	2021-10-18	95.20999908447266	95.83999633789062	94.72000122070312	95.7699966430664	95.2641372680664	2371200
314	2021-10-19	96.44000244140625	96.58999633789062	95.62999725341797	96.41999816894531	95.91070556640625	1906300
315	2021-10-20	97.0	97.69000244140625	96.41000366210938	97.2699966430664	96.75621032714844	1912600
316	2021-10-21	96.79000091552734	97.01000213623047	95.79000091552734	96.6500015258789	96.13948822021484	2002300
317	2021-10-22	97.0	97.58000183105469	96.2699966430664	96.63999938964844	96.1295394897461	1728100
318	2021-10-25	96.43000030517578	97.29000091552734	95.9800033569336	96.55000305175781	96.04002380371094	2047300
319	2021-10-26	97.08999633789062	98.37000274658203	96.5199966430664	97.0999984741211	96.58711242675781	2841000
320	2021-10-27	97.12999725341797	98.0	96.12999725341797	96.1500015258789	95.64213562011719	1925800
321	2021-10-28	96.56999969482422	97.87999725341797	96.4000015258789	97.51000213623047	96.99494934082031	1587700
322	2021-10-29	97.19999694824219	98.02999877929688	96.5	97.01000213623047	96.49758911132812	2635800
323	2021-11-01	97.80999755859375	98.43000030517578	97.23999786376953	97.9000015258789	97.38288879394531	1842800
324	2021-11-02	98.1500015258789	100.47000122070312	97.62999725341797	100.1500015258789	99.62100219726562	3695400
325	2021-11-03	94.7699966430664	99.0	94.0	95.2699966430664	94.76677703857422	4225200
326	2021-11-04	96.37000274658203	97.48999786376953	95.9000015258789	97.16000366210938	96.64679718017578	2789500
327	2021-11-05	98.16000366210938	98.7699966430664	97.30000305175781	97.93000030517578	97.41272735595703	1793400
328	2021-11-08	99.1500015258789	99.44999694824219	97.5199966430664	97.75	97.23368072509766	2977300
329	2021-11-09	98.0	98.54000091552734	96.83999633789062	97.5	96.98500061035156	3974700
330	2021-11-10	96.93000030517578	97.48999786376953	96.43000030517578	97.02999877929688	97.02999877929688	1930200
331	2021-11-11	97.52999877929688	97.61000061035156	96.73999786376953	97.29000091552734	97.29000091552734	1635000
332	2021-11-12	97.63999938964844	97.73999786376953	96.81999969482422	97.41999816894531	97.41999816894531	1824400
333	2021-11-15	97.66000366210938	97.66000366210938	96.01000213623047	96.37999725341797	96.37999725341797	1544100
334	2021-11-16	96.68000030517578	97.27999877929688	95.97000122070312	96.20999908447266	96.20999908447266	2395700
335	2021-11-17	96.54000091552734	96.69000244140625	94.1500015258789	94.30999755859375	94.30999755859375	4046800
336	2021-11-18	94.33000183105469	95.5199966430664	93.62000274658203	94.56999969482422	94.56999969482422	5096200
337	2021-11-19	94.37000274658203	94.91000366210938	93.31999969482422	93.33999633789062	93.33999633789062	4019900
338	2021-11-22	94.06999969482422	95.98999786376953	93.86000061035156	94.44000244140625	94.44000244140625	5223200
339	2021-11-23	94.4800033569336	95.05000305175781	93.9800033569336	94.47000122070312	94.47000122070312	3099500
340	2021-11-24	93.9800033569336	95.1500015258789	93.9800033569336	94.2300033569336	94.2300033569336	2738400
341	2021-11-26	91.7300033569336	91.76000213623047	89.9000015258789	90.30999755859375	90.30999755859375	2767500
342	2021-11-29	91.30999755859375	92.19000244140625	90.2300033569336	90.86000061035156	90.86000061035156	3420200
343	2021-11-30	90.0	90.72000122070312	87.61000061035156	87.83999633789062	87.83999633789062	5950100
344	2021-12-01	89.9000015258789	90.44999694824219	86.72000122070312	86.79000091552734	86.79000091552734	4779500
345	2021-12-02	87.68000030517578	91.04000091552734	87.54000091552734	90.37999725341797	90.37999725341797	4290600
346	2021-12-03	90.80999755859375	91.41999816894531	89.29000091552734	90.27999877929688	90.27999877929688	2907200