Volt/voltron/data/ENPH.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	60.380001068115234	60.5	56.279998779296875	59.650001525878906	59.650001525878906	3511200
3	2020-07-27	61.0099983215332	62.93000030517578	60.349998474121094	62.220001220703125	62.220001220703125	3498100
4	2020-07-28	61.84000015258789	61.84000015258789	57.04999923706055	57.22999954223633	57.22999954223633	3648500
5	2020-07-29	58.02000045776367	60.36000061035156	57.709999084472656	59.119998931884766	59.119998931884766	3079800
6	2020-07-30	58.13999938964844	59.25	57.599998474121094	59.13999938964844	59.13999938964844	1399100
7	2020-07-31	59.720001220703125	60.400001525878906	58.59000015258789	60.36000061035156	60.36000061035156	2454400
8	2020-08-03	60.88999938964844	61.93000030517578	59.119998931884766	61.209999084472656	61.209999084472656	3000200
9	2020-08-04	64.83000183105469	70.1500015258789	64.4000015258789	68.94999694824219	68.94999694824219	9014900
10	2020-08-05	68.98999786376953	75.9800033569336	67.5999984741211	74.98999786376953	74.98999786376953	8597000
11	2020-08-06	75.30000305175781	76.75	71.0999984741211	71.37000274658203	71.37000274658203	5019900
12	2020-08-07	72.30000305175781	75.83000183105469	71.11000061035156	72.83999633789062	72.83999633789062	3723200
13	2020-08-10	72.80000305175781	74.38999938964844	70.3499984741211	71.83999633789062	71.83999633789062	5581300
14	2020-08-11	71.73999786376953	71.80999755859375	67.05999755859375	67.30000305175781	67.30000305175781	3495200
15	2020-08-12	68.68000030517578	71.77999877929688	67.56999969482422	71.19000244140625	71.19000244140625	2644500
16	2020-08-13	70.91000366210938	76.48999786376953	70.26000213623047	74.87999725341797	74.87999725341797	3322100
17	2020-08-14	75.62000274658203	76.69000244140625	72.80999755859375	73.16000366210938	73.16000366210938	2367000
18	2020-08-17	74.33999633789062	76.38999938964844	73.7300033569336	75.05999755859375	75.05999755859375	2016400
19	2020-08-18	75.23999786376953	77.7300033569336	72.52999877929688	75.16000366210938	75.16000366210938	2052600
20	2020-08-19	75.0999984741211	77.30000305175781	74.98999786376953	75.48999786376953	75.48999786376953	1935900
21	2020-08-20	75.08999633789062	75.22000122070312	72.19999694824219	73.08999633789062	73.08999633789062	1876200
22	2020-08-21	73.27999877929688	74.80000305175781	72.80999755859375	73.13999938964844	73.13999938964844	1560000
23	2020-08-24	73.79000091552734	75.6500015258789	72.2300033569336	73.36000061035156	73.36000061035156	1472400
24	2020-08-25	73.30000305175781	76.61000061035156	72.5	75.93000030517578	75.93000030517578	2282600
25	2020-08-26	76.66000366210938	78.52999877929688	74.4000015258789	75.23999786376953	75.23999786376953	1838800
26	2020-08-27	76.5	76.5	72.0199966430664	73.44000244140625	73.44000244140625	4370700
27	2020-08-28	74.13999938964844	78.52999877929688	73.54000091552734	76.04000091552734	76.04000091552734	3301400
28	2020-08-31	76.68000030517578	79.52999877929688	75.80000305175781	77.2300033569336	77.2300033569336	2767300
29	2020-09-01	77.47000122070312	79.5199966430664	77.0999984741211	78.70999908447266	78.70999908447266	2159900
30	2020-09-02	80.0	80.47000122070312	75.08999633789062	77.0199966430664	77.0199966430664	2607900
31	2020-09-03	75.23999786376953	75.4800033569336	65.12999725341797	67.80000305175781	67.80000305175781	5850700
32	2020-09-04	67.12999725341797	68.66999816894531	58.66999816894531	66.16000366210938	66.16000366210938	5516400
33	2020-09-08	62.029998779296875	67.33999633789062	60.16999816894531	65.05000305175781	65.05000305175781	3879300
34	2020-09-09	67.01000213623047	69.55999755859375	64.87000274658203	67.70999908447266	67.70999908447266	3435500
35	2020-09-10	67.93000030517578	70.08999633789062	66.0	66.0999984741211	66.0999984741211	2787000
36	2020-09-11	67.77999877929688	68.0999984741211	64.19999694824219	65.0999984741211	65.0999984741211	2584800
37	2020-09-14	67.16999816894531	69.77999877929688	66.30999755859375	69.48999786376953	69.48999786376953	2548000
38	2020-09-15	71.01000213623047	73.02999877929688	70.44000244140625	72.16000366210938	72.16000366210938	2868200
39	2020-09-16	72.5999984741211	76.4000015258789	72.55000305175781	72.83000183105469	72.83000183105469	2966300
40	2020-09-17	69.7699966430664	70.19000244140625	65.88999938964844	66.87000274658203	66.87000274658203	3318700
41	2020-09-18	67.72000122070312	69.86000061035156	65.41999816894531	68.2699966430664	68.2699966430664	12892600
42	2020-09-21	65.51000213623047	70.81999969482422	65.41000366210938	70.72000122070312	70.72000122070312	3082400
43	2020-09-22	71.0	72.31999969482422	67.48999786376953	72.2300033569336	72.2300033569336	3109300
44	2020-09-23	71.8499984741211	74.76000213623047	69.44000244140625	70.2699966430664	70.2699966430664	2796900
45	2020-09-24	69.31999969482422	70.9800033569336	67.52999877929688	69.41000366210938	69.41000366210938	2064700
46	2020-09-25	69.79000091552734	73.9000015258789	69.55000305175781	73.62000274658203	73.62000274658203	2386800
47	2020-09-28	75.13999938964844	79.7300033569336	74.69999694824219	78.13999938964844	78.13999938964844	3455600
48	2020-09-29	78.19999694824219	83.37000274658203	78.19999694824219	80.80000305175781	80.80000305175781	4215100
49	2020-09-30	81.37000274658203	84.72000122070312	81.2699966430664	82.58999633789062	82.58999633789062	3352600
50	2020-10-01	85.55999755859375	89.5199966430664	84.41000366210938	89.51000213623047	89.51000213623047	4046300
51	2020-10-02	85.61000061035156	92.56999969482422	85.16000366210938	90.43000030517578	90.43000030517578	4115800
52	2020-10-05	93.0	98.41999816894531	92.9000015258789	98.05000305175781	98.05000305175781	4212200
53	2020-10-06	98.05999755859375	100.27999877929688	95.05999755859375	98.56999969482422	98.56999969482422	5770000
54	2020-10-07	101.5	108.75	100.45999908447266	107.81999969482422	107.81999969482422	4977900
55	2020-10-08	109.5999984741211	109.80000305175781	102.55999755859375	105.5	105.5	6016600
56	2020-10-09	107.18000030517578	111.2699966430664	105.29000091552734	109.18000030517578	109.18000030517578	2955300
57	2020-10-12	110.4000015258789	110.41000366210938	101.5199966430664	104.43000030517578	104.43000030517578	4176600
58	2020-10-13	103.11000061035156	107.44000244140625	102.75	106.6500015258789	106.6500015258789	2872300
59	2020-10-14	108.43000030517578	111.0999984741211	107.05999755859375	108.97000122070312	108.97000122070312	3036700
60	2020-10-15	107.25	111.58999633789062	105.19999694824219	110.70999908447266	110.70999908447266	2383400
61	2020-10-16	112.75	114.30000305175781	108.76000213623047	110.83999633789062	110.83999633789062	3850400
62	2020-10-19	111.48999786376953	118.05000305175781	110.83000183105469	114.69000244140625	114.69000244140625	3303900
63	2020-10-20	114.87999725341797	118.05000305175781	112.33000183105469	116.13999938964844	116.13999938964844	2895200
64	2020-10-21	116.9000015258789	118.94000244140625	100.4000015258789	101.52999877929688	101.52999877929688	5484400
65	2020-10-22	102.26000213623047	104.0199966430664	92.13999938964844	103.45999908447266	103.45999908447266	7404300
66	2020-10-23	106.3499984741211	109.22000122070312	100.69999694824219	103.33000183105469	103.33000183105469	3367100
67	2020-10-26	98.55999755859375	104.29000091552734	97.5	103.66999816894531	103.66999816894531	2958400
68	2020-10-27	103.37000274658203	104.43000030517578	97.30999755859375	98.62999725341797	98.62999725341797	3572400
69	2020-10-28	97.29000091552734	105.87000274658203	95.76000213623047	102.80999755859375	102.80999755859375	5804700
70	2020-10-29	103.29000091552734	105.52999877929688	100.87000274658203	102.51000213623047	102.51000213623047	1968600
71	2020-10-30	100.98999786376953	102.12000274658203	93.52999877929688	98.08999633789062	98.08999633789062	3046800
72	2020-11-02	99.01000213623047	106.04000091552734	99.0	103.83000183105469	103.83000183105469	3316500
73	2020-11-03	100.55999755859375	107.37999725341797	100.23999786376953	104.75	104.75	3503400
74	2020-11-04	99.33000183105469	106.36000061035156	93.48999786376953	106.19000244140625	106.19000244140625	5388600
75	2020-11-05	111.0	123.29000091552734	110.98999786376953	120.26000213623047	120.26000213623047	4929100
76	2020-11-06	123.69000244140625	125.63999938964844	118.66000366210938	122.52999877929688	122.52999877929688	3382100
77	2020-11-09	129.5399932861328	129.61000061035156	116.73999786376953	117.08000183105469	117.08000183105469	3378900
78	2020-11-10	117.2699966430664	117.58999633789062	108.05000305175781	109.38999938964844	109.38999938964844	3169900
79	2020-11-11	113.98999786376953	121.4800033569336	113.98999786376953	120.43000030517578	120.43000030517578	2935900
80	2020-11-12	119.94999694824219	122.26000213623047	115.83000183105469	117.20999908447266	117.20999908447266	2059000
81	2020-11-13	119.4000015258789	120.36000061035156	115.0999984741211	116.58999633789062	116.58999633789062	1731800
82	2020-11-16	118.20999908447266	123.5999984741211	116.01000213623047	119.93000030517578	119.93000030517578	2173400
83	2020-11-17	119.56999969482422	126.58000183105469	118.6500015258789	125.12000274658203	125.12000274658203	1861500
84	2020-11-18	126.18000030517578	127.48999786376953	122.5	124.91999816894531	124.91999816894531	1920600
85	2020-11-19	126.62000274658203	130.9499969482422	125.8499984741211	128.88999938964844	128.88999938964844	2219200
86	2020-11-20	131.0	133.77999877929688	129.3000030517578	129.58999633789062	129.58999633789062	2984400
87	2020-11-23	132.92999267578125	134.85000610351562	130.4499969482422	134.42999267578125	134.42999267578125	2604500
88	2020-11-24	135.3300018310547	138.6999969482422	130.8000030517578	136.02000427246094	136.02000427246094	2705400
89	2020-11-25	136.2100067138672	141.4199981689453	135.1300048828125	139.07000732421875	139.07000732421875	2773800
90	2020-11-27	142.49000549316406	148.94000244140625	137.77000427246094	140.55999755859375	140.55999755859375	3654800
91	2020-11-30	141.9499969482422	145.0	133.02999877929688	136.57000732421875	136.57000732421875	9315400
92	2020-12-01	138.64999389648438	139.52000427246094	127.30000305175781	128.85000610351562	128.85000610351562	3347000
93	2020-12-02	127.5	130.44000244140625	121.69999694824219	127.93000030517578	127.93000030517578	2490800
94	2020-12-03	129.5	133.69000244140625	126.29000091552734	127.66999816894531	127.66999816894531	1850700
95	2020-12-04	130.1199951171875	136.11000061035156	129.22999572753906	130.4600067138672	130.4600067138672	2413200
96	2020-12-07	130.2899932861328	133.1999969482422	127.22000122070312	129.32000732421875	129.32000732421875	1308600
97	2020-12-08	129.97999572753906	135.14999389648438	129.41000366210938	134.74000549316406	134.74000549316406	1528600
98	2020-12-09	136.36000061035156	136.72000122070312	125.87000274658203	127.26000213623047	127.26000213623047	2184100
99	2020-12-10	125.66999816894531	132.22000122070312	125.54000091552734	131.2100067138672	131.2100067138672	1310500
100	2020-12-11	133.3800048828125	144.60000610351562	133.0	139.91000366210938	139.91000366210938	3083600
101	2020-12-14	143.0	147.49000549316406	137.75	145.07000732421875	145.07000732421875	2215700
102	2020-12-15	147.39999389648438	161.55999755859375	147.25999450683594	160.4600067138672	160.4600067138672	4004000
103	2020-12-16	159.0	163.4600067138672	152.52999877929688	163.30999755859375	163.30999755859375	3213300
104	2020-12-17	165.52000427246094	168.17999267578125	159.0	163.52000427246094	163.52000427246094	2818500
105	2020-12-18	163.69000244140625	169.6699981689453	163.00999450683594	164.41000366210938	164.41000366210938	3563300
106	2020-12-21	162.9499969482422	172.10000610351562	161.19000244140625	170.77999877929688	170.77999877929688	2741100
107	2020-12-22	174.99000549316406	186.39999389648438	173.0	177.27000427246094	177.27000427246094	3493100
108	2020-12-23	181.39999389648438	184.0800018310547	174.2100067138672	180.32000732421875	180.32000732421875	2535000
109	2020-12-24	179.75999450683594	184.5399932861328	177.47999572753906	181.38999938964844	181.38999938964844	1062300
110	2020-12-28	188.4499969482422	189.41000366210938	173.6699981689453	175.49000549316406	175.49000549316406	2698600
111	2020-12-29	175.49000549316406	176.22999572753906	164.3000030517578	170.1999969482422	170.1999969482422	3147300
112	2020-12-30	171.67999267578125	177.5500030517578	171.67999267578125	172.92999267578125	172.92999267578125	2474100
113	2020-12-31	176.94000244140625	183.99000549316406	172.91000366210938	175.47000122070312	175.47000122070312	5626500
114	2021-01-04	178.6999969482422	179.14999389648438	167.07000732421875	172.24000549316406	172.24000549316406	3879000
115	2021-01-05	175.7100067138672	186.6300048828125	173.5500030517578	181.47999572753906	181.47999572753906	4607200
116	2021-01-06	197.89999389648438	210.1999969482422	195.77000427246094	203.3800048828125	203.3800048828125	33331900
117	2021-01-07	209.83999633789062	222.42999267578125	209.1999969482422	213.75999450683594	213.75999450683594	6055500
118	2021-01-08	217.6999969482422	219.97000122070312	200.0500030517578	207.41000366210938	207.41000366210938	5199700
119	2021-01-11	200.39999389648438	208.38999938964844	196.1199951171875	201.67999267578125	201.67999267578125	3005500
120	2021-01-12	204.8800048828125	207.99000549316406	197.0800018310547	206.49000549316406	206.49000549316406	2502700
121	2021-01-13	205.47000122070312	208.27000427246094	199.63999938964844	203.69000244140625	203.69000244140625	2411600
122	2021-01-14	207.0399932861328	216.22000122070312	206.5	208.8300018310547	208.8300018310547	2773000
123	2021-01-15	206.5399932861328	208.35000610351562	189.2100067138672	190.58999633789062	190.58999633789062	5237100
124	2021-01-19	197.8300018310547	204.00999450683594	194.2100067138672	201.27999877929688	201.27999877929688	3841400
125	2021-01-20	203.2100067138672	206.47000122070312	196.3300018310547	199.39999389648438	199.39999389648438	2746600
126	2021-01-21	201.97000122070312	214.5	196.64999389648438	212.08999633789062	212.08999633789062	3612600
127	2021-01-22	208.17999267578125	213.5500030517578	204.6999969482422	212.07000732421875	212.07000732421875	2521500
128	2021-01-25	215.55999755859375	221.4199981689453	200.36000061035156	202.72999572753906	202.72999572753906	3447600
129	2021-01-26	206.2100067138672	209.6199951171875	185.22000122070312	187.33999633789062	187.33999633789062	4957400
130	2021-01-27	180.0	191.0	175.38999938964844	179.02000427246094	179.02000427246094	4470700
131	2021-01-28	182.85000610351562	195.6999969482422	177.0	193.74000549316406	193.74000549316406	3472200
132	2021-01-29	191.5	194.9499969482422	177.6699981689453	182.35000610351562	182.35000610351562	2750800
133	2021-02-01	185.3000030517578	188.36000061035156	177.35000610351562	186.33999633789062	186.33999633789062	2494300
134	2021-02-02	189.83999633789062	194.30999755859375	186.66000366210938	192.6300048828125	192.6300048828125	2178200
135	2021-02-03	196.17999267578125	197.92999267578125	190.0	196.33999633789062	196.33999633789062	1693800
136	2021-02-04	194.60000610351562	197.24000549316406	191.5800018310547	195.6300048828125	195.6300048828125	1531300
137	2021-02-05	196.97999572753906	196.99000549316406	190.5	193.1999969482422	193.1999969482422	1755300
138	2021-02-08	194.6300048828125	203.3800048828125	193.60000610351562	197.8699951171875	197.8699951171875	2114200
139	2021-02-09	197.75999450683594	202.9199981689453	195.6999969482422	200.10000610351562	200.10000610351562	2894600
140	2021-02-10	214.0	229.0399932861328	200.60000610351562	202.07000732421875	202.07000732421875	6482800
141	2021-02-11	205.5500030517578	209.4199981689453	197.25999450683594	199.0800018310547	199.0800018310547	2999100
142	2021-02-12	196.0	208.9499969482422	193.66000366210938	206.50999450683594	206.50999450683594	2446200
143	2021-02-16	208.07000732421875	208.41000366210938	192.80999755859375	193.5	193.5	2866700
144	2021-02-17	190.02000427246094	191.5	181.52000427246094	189.33999633789062	189.33999633789062	3650000
145	2021-02-18	182.5	184.0	175.50999450683594	180.83999633789062	180.83999633789062	3633800
146	2021-02-19	185.02000427246094	194.94000244140625	184.0	189.74000549316406	189.74000549316406	2486200
147	2021-02-22	182.80999755859375	183.07000732421875	166.1199951171875	167.86000061035156	167.86000061035156	4845800
148	2021-02-23	159.33999633789062	171.25	148.0	170.88999938964844	170.88999938964844	5325700
149	2021-02-24	170.66000366210938	183.25	163.10000610351562	180.8699951171875	180.8699951171875	4021000
150	2021-02-25	179.41000366210938	181.0	166.10000610351562	167.3699951171875	167.3699951171875	5927400
151	2021-02-26	168.0	177.42999267578125	163.50999450683594	176.05999755859375	176.05999755859375	3046500
152	2021-03-01	179.97999572753906	186.77000427246094	177.0	186.4499969482422	186.4499969482422	2695300
153	2021-03-02	185.3000030517578	185.3000030517578	171.13999938964844	171.69000244140625	171.69000244140625	3343200
154	2021-03-03	171.38999938964844	173.7899932861328	160.92999267578125	161.1199951171875	161.1199951171875	3993500
155	2021-03-04	157.11000061035156	163.6199951171875	143.0	149.8800048828125	149.8800048828125	5586800
156	2021-03-05	153.67999267578125	154.64999389648438	129.0	143.5500030517578	143.5500030517578	6613400
157	2021-03-08	145.0	147.86000061035156	131.47000122070312	132.05999755859375	132.05999755859375	4701700
158	2021-03-09	141.0	150.8300018310547	139.5	148.6999969482422	148.6999969482422	4848200
159	2021-03-10	158.00999450683594	162.74000549316406	150.08999633789062	152.42999267578125	152.42999267578125	4720700
160	2021-03-11	158.49000549316406	166.39999389648438	155.7899932861328	165.33999633789062	165.33999633789062	3681400
161	2021-03-12	157.5	166.25	153.10000610351562	164.7100067138672	164.7100067138672	2387900
162	2021-03-15	165.00999450683594	175.1300048828125	164.39999389648438	174.16000366210938	174.16000366210938	3376500
163	2021-03-16	173.00999450683594	175.77999877929688	163.55999755859375	166.30999755859375	166.30999755859375	2385400
164	2021-03-17	158.57000732421875	167.8300018310547	153.08999633789062	163.82000732421875	163.82000732421875	4099400
165	2021-03-18	157.5	159.75	147.86000061035156	148.47999572753906	148.47999572753906	3882100
166	2021-03-19	151.57000732421875	156.75	147.5500030517578	154.9499969482422	154.9499969482422	5954100
167	2021-03-22	157.58999633789062	163.86000061035156	155.58999633789062	161.11000061035156	161.11000061035156	3055600
168	2021-03-23	160.49000549316406	165.35000610351562	154.69000244140625	155.97000122070312	155.97000122070312	3576600
169	2021-03-24	159.0500030517578	159.0500030517578	147.92999267578125	147.97999572753906	147.97999572753906	2153500
170	2021-03-25	140.50999450683594	148.74000549316406	136.8800048828125	148.47999572753906	148.47999572753906	3736200
171	2021-03-26	148.07000732421875	153.0	144.52000427246094	152.07000732421875	152.07000732421875	2041500
172	2021-03-29	148.97000122070312	152.24000549316406	139.69000244140625	142.13999938964844	142.13999938964844	2869000
173	2021-03-30	139.57000732421875	150.88999938964844	138.05999755859375	150.60000610351562	150.60000610351562	2504300
174	2021-03-31	155.8699951171875	164.8699951171875	154.5800018310547	162.16000366210938	162.16000366210938	2956600
175	2021-04-01	169.1199951171875	172.38999938964844	162.25	162.69000244140625	162.69000244140625	2718100
176	2021-04-05	165.13999938964844	165.57000732421875	148.8000030517578	149.4199981689453	149.4199981689453	3653100
177	2021-04-06	151.47999572753906	161.1699981689453	151.00999450683594	157.9199981689453	157.9199981689453	2647200
178	2021-04-07	156.1199951171875	157.67999267578125	149.22999572753906	150.00999450683594	150.00999450683594	2123500
179	2021-04-08	152.1999969482422	156.10000610351562	151.3800048828125	153.1300048828125	153.1300048828125	2105000
180	2021-04-09	150.0	152.52000427246094	147.25	151.35000610351562	151.35000610351562	2033700
181	2021-04-12	151.19000244140625	152.33999633789062	146.05999755859375	151.8699951171875	151.8699951171875	1636900
182	2021-04-13	150.92999267578125	153.52999877929688	147.5800018310547	153.08999633789062	153.08999633789062	1531700
183	2021-04-14	152.47999572753906	157.10000610351562	150.9199981689453	151.91000366210938	151.91000366210938	1727000
184	2021-04-15	155.5500030517578	155.64999389648438	142.4199981689453	145.7899932861328	145.7899932861328	2775300
185	2021-04-16	144.8699951171875	151.05999755859375	144.83999633789062	150.00999450683594	150.00999450683594	2302900
186	2021-04-19	146.92999267578125	153.60000610351562	139.27000427246094	141.13999938964844	141.13999938964844	2789400
187	2021-04-20	141.85000610351562	147.75	140.85000610351562	147.0	147.0	2697500
188	2021-04-21	144.0800018310547	155.36000061035156	142.02000427246094	155.0800018310547	155.0800018310547	2599600
189	2021-04-22	160.17999267578125	167.22999572753906	159.00999450683594	160.8800048828125	160.8800048828125	3779700
190	2021-04-23	163.4600067138672	168.25999450683594	162.0	166.97000122070312	166.97000122070312	2287500
191	2021-04-26	167.35000610351562	174.08999633789062	164.89999389648438	172.64999389648438	172.64999389648438	2471200
192	2021-04-27	173.27000427246094	175.74000549316406	169.10000610351562	171.10000610351562	171.10000610351562	2656600
193	2021-04-28	150.36000061035156	152.99000549316406	144.5500030517578	146.91000366210938	146.91000366210938	12961000
194	2021-04-29	148.5	149.5800018310547	140.0800018310547	143.39999389648438	143.39999389648438	4947500
195	2021-04-30	140.50999450683594	144.33999633789062	139.11000061035156	139.25	139.25	3451800
196	2021-05-03	140.38999938964844	140.38999938964844	134.72999572753906	136.41000366210938	136.41000366210938	3706200
197	2021-05-04	133.6999969482422	134.92999267578125	124.16000366210938	127.83000183105469	127.83000183105469	6601200
198	2021-05-05	130.24000549316406	130.69000244140625	124.95999908447266	126.87999725341797	126.87999725341797	3440500
199	2021-05-06	123.5199966430664	125.94000244140625	117.66000366210938	121.94000244140625	121.94000244140625	5159300
200	2021-05-07	124.06999969482422	127.80999755859375	121.3499984741211	122.95999908447266	122.95999908447266	3432700
201	2021-05-10	121.44999694824219	121.70999908447266	116.91999816894531	118.12000274658203	118.12000274658203	3220700
202	2021-05-11	111.08000183105469	122.8499984741211	108.87999725341797	121.41999816894531	121.41999816894531	3884900
203	2021-05-12	117.05999755859375	120.69999694824219	115.95999908447266	117.16999816894531	117.16999816894531	3920300
204	2021-05-13	119.02999877929688	121.25	112.31999969482422	114.61000061035156	114.61000061035156	4365800
205	2021-05-14	116.43000030517578	120.13999938964844	114.61000061035156	119.77999877929688	119.77999877929688	2486400
206	2021-05-17	119.01000213623047	119.68000030517578	114.2300033569336	118.41999816894531	118.41999816894531	2886100
207	2021-05-18	119.08000183105469	126.20999908447266	117.5	122.51000213623047	122.51000213623047	3742200
208	2021-05-19	119.91000366210938	130.8000030517578	119.19999694824219	130.6699981689453	130.6699981689453	4409700
209	2021-05-20	132.0399932861328	142.6199951171875	131.8800048828125	141.82000732421875	141.82000732421875	5138000
210	2021-05-21	144.3800048828125	145.0	139.58999633789062	142.27999877929688	142.27999877929688	3552900
211	2021-05-24	143.6999969482422	145.0800018310547	138.92999267578125	140.8699951171875	140.8699951171875	2284700
212	2021-05-25	142.2899932861328	143.11000061035156	136.16000366210938	138.52999877929688	138.52999877929688	2837900
213	2021-05-26	139.5	144.36000061035156	139.0500030517578	143.0399932861328	143.0399932861328	2795900
214	2021-05-27	143.24000549316406	145.5	141.66000366210938	142.30999755859375	142.30999755859375	2608100
215	2021-05-28	143.25	146.75999450683594	142.2100067138672	143.0500030517578	143.0500030517578	2175400
216	2021-06-01	144.5	146.3800048828125	137.22999572753906	139.44000244140625	139.44000244140625	2336200
217	2021-06-02	139.02999877929688	143.75	137.22000122070312	139.1699981689453	139.1699981689453	2420000
218	2021-06-03	136.75	138.24000549316406	132.47999572753906	134.1300048828125	134.1300048828125	2537300
219	2021-06-04	135.8699951171875	138.69000244140625	133.57000732421875	134.6999969482422	134.6999969482422	2193600
220	2021-06-07	133.6199951171875	137.91000366210938	130.64999389648438	137.47000122070312	137.47000122070312	2084300
221	2021-06-08	138.36000061035156	141.61000061035156	135.1300048828125	139.14999389648438	139.14999389648438	1612300
222	2021-06-09	139.9499969482422	141.22999572753906	136.72000122070312	136.97000122070312	136.97000122070312	1615500
223	2021-06-10	137.14999389648438	144.4600067138672	136.17999267578125	143.5	143.5	3008400
224	2021-06-11	143.30999755859375	147.4600067138672	140.6300048828125	147.1300048828125	147.1300048828125	2522100
225	2021-06-14	148.02999877929688	151.74000549316406	146.61000061035156	147.64999389648438	147.64999389648438	2063100
226	2021-06-15	147.25999450683594	147.7100067138672	143.4199981689453	144.9199981689453	144.9199981689453	1663800
227	2021-06-16	144.00999450683594	154.05999755859375	144.00999450683594	152.02000427246094	152.02000427246094	3406000
228	2021-06-17	150.58999633789062	164.27999877929688	150.1199951171875	161.99000549316406	161.99000549316406	4969900
229	2021-06-18	159.36000061035156	168.14999389648438	159.35000610351562	165.85000610351562	165.85000610351562	5347500
230	2021-06-21	163.52999877929688	165.88999938964844	157.5500030517578	163.0800018310547	163.0800018310547	2708800
231	2021-06-22	162.39999389648438	169.8000030517578	162.27999877929688	167.3000030517578	167.3000030517578	2195500
232	2021-06-23	167.4499969482422	171.6999969482422	167.1699981689453	170.24000549316406	170.24000549316406	2386100
233	2021-06-24	171.24000549316406	172.4600067138672	165.92999267578125	170.77000427246094	170.77000427246094	2528700
234	2021-06-25	174.89999389648438	181.19000244140625	173.25	175.38999938964844	175.38999938964844	4042800
235	2021-06-28	179.02000427246094	188.99000549316406	178.4199981689453	188.3300018310547	188.3300018310547	2809900
236	2021-06-29	188.1999969482422	192.9199981689453	184.47999572753906	185.7100067138672	185.7100067138672	2882200
237	2021-06-30	184.30999755859375	186.3800048828125	181.25	183.6300048828125	183.6300048828125	2651100
238	2021-07-01	182.32000732421875	183.5	177.27999877929688	183.11000061035156	183.11000061035156	1711200
239	2021-07-02	185.8800048828125	191.0	184.6300048828125	186.41000366210938	186.41000366210938	1729400
240	2021-07-06	186.35000610351562	189.17999267578125	183.33999633789062	188.80999755859375	188.80999755859375	2138900
241	2021-07-07	190.10000610351562	196.02000427246094	181.41000366210938	181.8300018310547	181.8300018310547	2657900
242	2021-07-08	173.14999389648438	181.72000122070312	170.25999450683594	179.72000122070312	179.72000122070312	2405600
243	2021-07-09	181.0	184.00999450683594	177.75	183.8000030517578	183.8000030517578	1424900
244	2021-07-12	184.3000030517578	187.6199951171875	180.49000549316406	185.72000122070312	185.72000122070312	1550300
245	2021-07-13	185.4499969482422	188.9499969482422	182.3699951171875	184.05999755859375	184.05999755859375	1351500
246	2021-07-14	185.0500030517578	185.9199981689453	170.61000061035156	170.7899932861328	170.7899932861328	2377100
247	2021-07-15	171.99000549316406	174.30999755859375	162.82000732421875	165.2899932861328	165.2899932861328	3122700
248	2021-07-16	167.5399932861328	168.3000030517578	163.02000427246094	163.4499969482422	163.4499969482422	1522800
249	2021-07-19	158.11000061035156	165.86000061035156	155.25	165.27999877929688	165.27999877929688	1968300
250	2021-07-20	167.52999877929688	173.52000427246094	163.92999267578125	172.08999633789062	172.08999633789062	1943000
251	2021-07-21	173.5500030517578	180.89999389648438	172.3000030517578	179.7899932861328	179.7899932861328	1921600
252	2021-07-22	179.75	181.9199981689453	176.55999755859375	178.94000244140625	178.94000244140625	1329600
253	2021-07-23	178.89999389648438	178.89999389648438	174.2100067138672	178.17999267578125	178.17999267578125	1311600
254	2021-07-26	177.44000244140625	180.9199981689453	174.5	176.67999267578125	176.67999267578125	1246400
255	2021-07-27	175.52000427246094	176.85000610351562	166.1300048828125	172.86000061035156	172.86000061035156	2785800
256	2021-07-28	170.25999450683594	183.0	163.35000610351562	181.4199981689453	181.4199981689453	3610600
257	2021-07-29	182.55999755859375	188.36000061035156	179.39999389648438	182.05999755859375	182.05999755859375	2035000
258	2021-07-30	178.72999572753906	189.9199981689453	177.22000122070312	189.60000610351562	189.60000610351562	2350800
259	2021-08-02	190.00999450683594	191.0	182.35000610351562	183.11000061035156	183.11000061035156	2230600
260	2021-08-03	188.94000244140625	201.5	187.0	192.6199951171875	192.6199951171875	4428400
261	2021-08-04	192.3300018310547	196.41000366210938	191.33999633789062	193.92999267578125	193.92999267578125	2027100
262	2021-08-05	192.60000610351562	193.52999877929688	182.99000549316406	183.4499969482422	183.4499969482422	2134500
263	2021-08-06	183.58999633789062	184.33999633789062	177.5	179.74000549316406	179.74000549316406	2038800
264	2021-08-09	181.1300048828125	186.60000610351562	178.8000030517578	185.55999755859375	185.55999755859375	1515200
265	2021-08-10	187.50999450683594	188.97000122070312	183.32000732421875	184.08999633789062	184.08999633789062	1398900
266	2021-08-11	185.60000610351562	186.27999877929688	177.05999755859375	182.2899932861328	182.2899932861328	1495900
267	2021-08-12	180.72999572753906	183.0	178.2100067138672	181.2899932861328	181.2899932861328	1296700
268	2021-08-13	180.6999969482422	180.7100067138672	174.60000610351562	175.0	175.0	1299500
269	2021-08-16	173.61000061035156	174.22999572753906	166.60000610351562	167.5399932861328	167.5399932861328	1733100
270	2021-08-17	166.13999938964844	167.39999389648438	159.83999633789062	163.47999572753906	163.47999572753906	2029500
271	2021-08-18	164.75	166.6199951171875	162.36000061035156	162.47000122070312	162.47000122070312	1162600
272	2021-08-19	161.3800048828125	166.49000549316406	160.27000427246094	162.88999938964844	162.88999938964844	1389400
273	2021-08-20	162.72999572753906	168.08999633789062	162.66000366210938	165.99000549316406	165.99000549316406	1132400
274	2021-08-23	168.8000030517578	172.8800048828125	166.7100067138672	172.24000549316406	172.24000549316406	2144500
275	2021-08-24	172.82000732421875	176.8000030517578	171.7100067138672	172.9199981689453	172.9199981689453	1234900
276	2021-08-25	172.92999267578125	174.64999389648438	170.33999633789062	172.91000366210938	172.91000366210938	763800
277	2021-08-26	172.91000366210938	177.77999877929688	172.11000061035156	172.42999267578125	172.42999267578125	1291900
278	2021-08-27	172.77999877929688	177.5	171.66000366210938	174.99000549316406	174.99000549316406	1042000
279	2021-08-30	176.66000366210938	179.0500030517578	174.61000061035156	177.77999877929688	177.77999877929688	1372900
280	2021-08-31	178.1300048828125	178.6199951171875	169.60000610351562	173.72999572753906	173.72999572753906	2046200
281	2021-09-01	177.97999572753906	181.72000122070312	175.0	176.42999267578125	176.42999267578125	1480000
282	2021-09-02	177.64999389648438	180.30999755859375	175.50999450683594	176.88999938964844	176.88999938964844	1103200
283	2021-09-03	175.6199951171875	177.69000244140625	172.6699981689453	173.94000244140625	173.94000244140625	1180700
284	2021-09-07	171.5	172.72000122070312	166.63999938964844	168.72999572753906	168.72999572753906	1916900
285	2021-09-08	171.36000061035156	174.99000549316406	163.08999633789062	163.3800048828125	163.3800048828125	2262600
286	2021-09-09	163.4499969482422	164.39999389648438	160.17999267578125	161.36000061035156	161.36000061035156	2043100
287	2021-09-10	163.0800018310547	164.8000030517578	157.80999755859375	158.22000122070312	158.22000122070312	2032600
288	2021-09-13	158.99000549316406	161.00999450683594	154.1699981689453	160.08999633789062	160.08999633789062	1952600
289	2021-09-14	160.4600067138672	162.44000244140625	157.19000244140625	157.9499969482422	157.9499969482422	1543900
290	2021-09-15	156.8699951171875	157.6699981689453	152.11000061035156	155.52999877929688	155.52999877929688	2400800
291	2021-09-16	153.94000244140625	157.10000610351562	152.2100067138672	156.7899932861328	156.7899932861328	1997600
292	2021-09-17	155.42999267578125	161.6699981689453	153.97000122070312	160.88999938964844	160.88999938964844	3596100
293	2021-09-20	154.66000366210938	156.77000427246094	149.32000732421875	152.44000244140625	152.44000244140625	2526400
294	2021-09-21	154.91000366210938	155.8000030517578	150.3000030517578	154.2899932861328	154.2899932861328	1949200
295	2021-09-22	153.24000549316406	158.9199981689453	152.0	158.2100067138672	158.2100067138672	1304200
296	2021-09-23	158.99000549316406	160.1199951171875	157.0	158.32000732421875	158.32000732421875	1151100
297	2021-09-24	157.2100067138672	157.38999938964844	152.10000610351562	153.66000366210938	153.66000366210938	1243100
298	2021-09-27	151.80999755859375	156.8800048828125	148.47000122070312	155.05999755859375	155.05999755859375	1564900
299	2021-09-28	152.0	153.07000732421875	149.4199981689453	150.7100067138672	150.7100067138672	1985000
300	2021-09-29	152.3300018310547	153.10000610351562	146.72000122070312	148.39999389648438	148.39999389648438	1866600
301	2021-09-30	150.19000244140625	151.72999572753906	148.0	149.97000122070312	149.97000122070312	1904500
302	2021-10-01	152.02000427246094	155.9600067138672	150.55999755859375	155.36000061035156	155.36000061035156	1612300
303	2021-10-04	153.5399932861328	153.72000122070312	144.47000122070312	145.02999877929688	145.02999877929688	2126800
304	2021-10-05	146.0	149.72999572753906	144.89999389648438	147.41000366210938	147.41000366210938	1411200
305	2021-10-06	144.36000061035156	155.85000610351562	143.4499969482422	153.5800018310547	153.5800018310547	2355600
306	2021-10-07	156.1699981689453	162.72999572753906	156.0	157.22999572753906	157.22999572753906	1966300
307	2021-10-08	158.4600067138672	159.5	153.58999633789062	154.36000061035156	154.36000061035156	1205100
308	2021-10-11	154.75	165.4600067138672	154.75	161.25999450683594	161.25999450683594	2146100
309	2021-10-12	162.1199951171875	172.10000610351562	162.1199951171875	169.83999633789062	169.83999633789062	2438500
310	2021-10-13	171.92999267578125	175.91000366210938	169.82000732421875	173.2100067138672	173.2100067138672	2118300
311	2021-10-14	175.60000610351562	176.6300048828125	170.44000244140625	173.77999877929688	173.77999877929688	1541300
312	2021-10-15	174.58999633789062	175.9600067138672	171.08999633789062	172.9199981689453	172.9199981689453	2037000
313	2021-10-18	171.38999938964844	181.1199951171875	171.27999877929688	179.97000122070312	179.97000122070312	1900500
314	2021-10-19	181.0	190.8699951171875	180.10000610351562	187.05999755859375	187.05999755859375	2834400
315	2021-10-20	186.22999572753906	187.0	177.33999633789062	180.10000610351562	180.10000610351562	2250100
316	2021-10-21	179.47000122070312	184.77999877929688	177.9600067138672	179.8000030517578	179.8000030517578	2393700
317	2021-10-22	181.47000122070312	181.47000122070312	174.3300018310547	176.6999969482422	176.6999969482422	1624100
318	2021-10-25	178.67999267578125	181.24000549316406	176.9199981689453	179.42999267578125	179.42999267578125	1367500
319	2021-10-26	181.6199951171875	183.3800048828125	170.4199981689453	173.4600067138672	173.4600067138672	2975000
320	2021-10-27	205.5	225.39999389648438	204.0399932861328	216.22000122070312	216.22000122070312	15168400
321	2021-10-28	216.22000122070312	227.58999633789062	210.6699981689453	224.4600067138672	224.4600067138672	5733400
322	2021-10-29	225.0	237.0	225.0	231.6300048828125	231.6300048828125	4171300
323	2021-11-01	233.0399932861328	239.88999938964844	232.1199951171875	239.52999877929688	239.52999877929688	2631000
324	2021-11-02	238.0500030517578	239.02999877929688	228.52999877929688	237.61000061035156	237.61000061035156	2762900
325	2021-11-03	234.4499969482422	238.8800048828125	231.07000732421875	236.5800018310547	236.5800018310547	2158500
326	2021-11-04	236.69000244140625	243.1199951171875	232.6699981689453	242.60000610351562	242.60000610351562	2162600
327	2021-11-05	242.1199951171875	244.8800048828125	234.25999450683594	237.89999389648438	237.89999389648438	1835500
328	2021-11-08	241.16000366210938	246.5399932861328	239.0	241.6199951171875	241.6199951171875	1242700
329	2021-11-09	243.5500030517578	244.3800048828125	232.55999755859375	239.38999938964844	239.38999938964844	1214800
330	2021-11-10	228.72999572753906	237.8300018310547	227.60000610351562	231.47999572753906	231.47999572753906	1422200
331	2021-11-11	235.41000366210938	252.0500030517578	235.30999755859375	250.49000549316406	250.49000549316406	2661100
332	2021-11-12	251.5	254.6999969482422	248.19000244140625	251.6199951171875	251.6199951171875	1600000
333	2021-11-15	253.63999938964844	253.99000549316406	241.61000061035156	244.7100067138672	244.7100067138672	1715600
334	2021-11-16	245.3699951171875	253.60000610351562	239.5500030517578	251.58999633789062	251.58999633789062	2242800
335	2021-11-17	252.00999450683594	260.55999755859375	250.52000427246094	254.86000061035156	254.86000061035156	1772100
336	2021-11-18	258.32000732421875	259.75	249.02000427246094	254.47999572753906	254.47999572753906	1537400
337	2021-11-19	255.8300018310547	272.0	255.02000427246094	267.739990234375	267.739990234375	2720000
338	2021-11-22	269.1600036621094	282.4599914550781	260.5799865722656	261.1199951171875	261.1199951171875	3026700
339	2021-11-23	258.0799865722656	265.260009765625	245.74000549316406	250.5	250.5	2598300
340	2021-11-24	251.8800048828125	255.9199981689453	242.8699951171875	255.10000610351562	255.10000610351562	1541800
341	2021-11-26	250.38999938964844	259.0	243.6199951171875	247.4199981689453	247.4199981689453	1476200
342	2021-11-29	253.6300048828125	257.70001220703125	250.0500030517578	256.7099914550781	256.7099914550781	1513400
343	2021-11-30	252.99000549316406	259.3999938964844	243.88999938964844	250.0	250.0	2793200
344	2021-12-01	253.38999938964844	255.08999633789062	234.6199951171875	236.86000061035156	236.86000061035156	2056400
345	2021-12-02	237.0	244.9600067138672	230.17999267578125	235.0	235.0	1949100
346	2021-12-03	242.25999450683594	243.38999938964844	215.7899932861328	217.10000610351562	217.10000610351562	3208200