Volt/voltron/data/EQR.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	54.7400016784668	54.970001220703125	53.83000183105469	54.34000015258789	51.91949462890625	3184900
3	2020-07-27	54.08000183105469	54.08000183105469	52.720001220703125	53.33000183105469	50.95448684692383	2045700
4	2020-07-28	53.09000015258789	55.060001373291016	53.08000183105469	54.65999984741211	52.225242614746094	2456400
5	2020-07-29	54.2599983215332	54.83000183105469	52.66999816894531	53.59000015258789	51.20289993286133	3319300
6	2020-07-30	52.79999923706055	54.02000045776367	52.689998626708984	53.95000076293945	51.5468635559082	2100900
7	2020-07-31	53.810001373291016	53.9900016784668	52.58000183105469	53.630001068115234	51.241119384765625	2452200
8	2020-08-03	52.619998931884766	53.0	52.150001525878906	52.33000183105469	49.99903106689453	2292600
9	2020-08-04	52.349998474121094	53.70000076293945	51.689998626708984	53.459999084472656	51.07868957519531	4036200
10	2020-08-05	54.279998779296875	54.31999969482422	53.18000030517578	53.31999969482422	50.94493103027344	2921000
11	2020-08-06	53.150001525878906	54.040000915527344	53.150001525878906	53.63999938964844	51.250675201416016	2047600
12	2020-08-07	53.31999969482422	55.5	53.31999969482422	55.189998626708984	52.73162841796875	3007100
13	2020-08-10	55.279998779296875	55.970001220703125	54.849998474121094	55.36000061035156	52.89405822753906	2269200
14	2020-08-11	55.97999954223633	56.279998779296875	54.47999954223633	54.75	52.31122589111328	2467400
15	2020-08-12	54.959999084472656	55.279998779296875	54.06999969482422	54.81999969482422	52.378116607666016	2303300
16	2020-08-13	54.41999816894531	54.900001525878906	53.33000183105469	53.5099983215332	51.126461029052734	1841300
17	2020-08-14	53.59000015258789	55.08000183105469	53.029998779296875	54.38999938964844	51.96726608276367	2100100
18	2020-08-17	54.41999816894531	55.400001525878906	54.040000915527344	55.38999938964844	52.92272186279297	2656200
19	2020-08-18	55.459999084472656	55.54999923706055	54.45000076293945	55.369998931884766	52.90361022949219	2148200
20	2020-08-19	55.290000915527344	55.290000915527344	53.939998626708984	54.150001525878906	51.73796081542969	2642800
21	2020-08-20	54.040000915527344	55.5099983215332	53.91999816894531	55.25	52.78895950317383	1570600
22	2020-08-21	55.369998931884766	55.56999969482422	53.779998779296875	54.689998626708984	52.253902435302734	1969300
23	2020-08-24	54.599998474121094	56.02000045776367	53.959999084472656	55.90999984741211	53.419559478759766	2327200
24	2020-08-25	55.869998931884766	56.58000183105469	55.68000030517578	56.560001373291016	54.040611267089844	1784300
25	2020-08-26	56.209999084472656	56.209999084472656	54.630001068115234	54.91999816894531	52.473655700683594	1703500
26	2020-08-27	55.040000915527344	56.779998779296875	55.040000915527344	56.630001068115234	54.107486724853516	1802800
27	2020-08-28	56.959999084472656	57.060001373291016	56.09000015258789	57.029998779296875	54.48966598510742	1711600
28	2020-08-31	56.7599983215332	56.880001068115234	56.0099983215332	56.45000076293945	53.935508728027344	2143500
29	2020-09-01	56.68000030517578	56.83000183105469	55.7599983215332	56.779998779296875	54.25080871582031	2320300
30	2020-09-02	56.810001373291016	57.7599983215332	56.36000061035156	57.689998626708984	55.120269775390625	2137200
31	2020-09-03	57.90999984741211	59.099998474121094	57.040000915527344	57.400001525878906	54.84318923950195	1990800
32	2020-09-04	57.689998626708984	58.810001373291016	57.25	58.11000061035156	55.521568298339844	2128700
33	2020-09-08	57.810001373291016	57.95000076293945	56.81999969482422	57.38999938964844	54.83363342285156	2133700
34	2020-09-09	57.43000030517578	58.13999938964844	56.5	56.84000015258789	54.308135986328125	2433000
35	2020-09-10	56.54999923706055	56.70000076293945	55.16999816894531	55.810001373291016	53.32401657104492	6098400
36	2020-09-11	55.77000045776367	55.97999954223633	54.25	54.66999816894531	52.23479461669922	2723900
37	2020-09-14	55.0099983215332	57.130001068115234	55.0	56.93000030517578	54.39412307739258	2311300
38	2020-09-15	56.83000183105469	57.40999984741211	55.939998626708984	56.33000183105469	53.82085418701172	2556500
39	2020-09-16	56.540000915527344	57.380001068115234	56.41999816894531	56.869998931884766	54.336795806884766	3449900
40	2020-09-17	56.349998474121094	57.31999969482422	55.38999938964844	55.779998779296875	53.29534912109375	3366100
41	2020-09-18	55.41999816894531	56.0	54.27000045776367	54.33000183105469	51.909942626953125	4987100
42	2020-09-21	53.58000183105469	53.93000030517578	51.88999938964844	52.029998779296875	49.7123908996582	4023200
43	2020-09-22	52.0	53.220001220703125	52.0	52.65999984741211	50.314327239990234	4262500
44	2020-09-23	52.5	53.310001373291016	51.15999984741211	51.25	48.967132568359375	3268200
45	2020-09-24	50.720001220703125	51.279998779296875	50.0099983215332	50.5099983215332	48.83467102050781	3578800
46	2020-09-25	50.400001525878906	51.58000183105469	50.11000061035156	51.56999969482422	49.859519958496094	2776000
47	2020-09-28	52.400001525878906	52.90999984741211	51.869998931884766	52.540000915527344	50.79734802246094	2193500
48	2020-09-29	52.29999923706055	52.459999084472656	50.630001068115234	51.09000015258789	49.395442962646484	2947700
49	2020-09-30	51.529998779296875	51.95000076293945	50.689998626708984	51.33000183105469	49.62748336791992	3102100
50	2020-10-01	51.5099983215332	53.5	51.279998779296875	53.439998626708984	51.6674919128418	3141800
51	2020-10-02	52.310001373291016	55.439998626708984	52.029998779296875	55.09000015258789	53.26277160644531	6450200
52	2020-10-05	56.0	56.40999984741211	54.58000183105469	55.599998474121094	53.75585174560547	2751400
53	2020-10-06	55.810001373291016	56.15999984741211	54.869998931884766	55.189998626708984	53.35944747924805	2367100
54	2020-10-07	55.45000076293945	55.599998474121094	54.33000183105469	54.7599983215332	52.94371032714844	1748400
55	2020-10-08	55.18000030517578	56.20000076293945	55.0	56.189998626708984	54.3262825012207	2096200
56	2020-10-09	56.31999969482422	56.40999984741211	55.2400016784668	55.65999984741211	53.81385803222656	1666200
57	2020-10-12	55.7400016784668	55.79999923706055	54.720001220703125	55.349998474121094	53.51414108276367	1254300
58	2020-10-13	54.779998779296875	55.34000015258789	53.34000015258789	53.5	51.72550582885742	1864100
59	2020-10-14	53.470001220703125	53.61000061035156	52.470001220703125	52.810001373291016	51.05839157104492	1711800
60	2020-10-15	52.47999954223633	53.209999084472656	52.119998931884766	52.310001373291016	50.574974060058594	1820800
61	2020-10-16	52.5099983215332	52.650001525878906	51.619998931884766	51.849998474121094	50.130226135253906	2609100
62	2020-10-19	52.119998931884766	52.29999923706055	50.65999984741211	50.709999084472656	49.028045654296875	1738600
63	2020-10-20	51.22999954223633	51.38999938964844	50.68000030517578	50.90999984741211	49.22140884399414	1683500
64	2020-10-21	50.5099983215332	51.189998626708984	50.279998779296875	50.5099983215332	48.83467102050781	2626100
65	2020-10-22	50.61000061035156	50.9900016784668	50.11000061035156	50.75	49.066715240478516	3159000
66	2020-10-23	51.33000183105469	51.439998626708984	50.41999816894531	51.310001373291016	49.60813903808594	2574000
67	2020-10-26	51.06999969482422	51.290000915527344	49.810001373291016	50.70000076293945	49.018375396728516	2212200
68	2020-10-27	50.54999923706055	50.959999084472656	49.689998626708984	49.689998626708984	48.04187774658203	2135500
69	2020-10-28	48.38999938964844	48.38999938964844	45.540000915527344	46.2400016784668	44.70630645751953	6954800
70	2020-10-29	46.0	46.7599983215332	45.43000030517578	46.2599983215332	44.725643157958984	4435500
71	2020-10-30	46.2400016784668	47.13999938964844	46.13999938964844	46.97999954223633	45.4217643737793	2926500
72	2020-11-02	47.20000076293945	49.36000061035156	46.52000045776367	49.310001373291016	47.67448043823242	3289300
73	2020-11-03	50.0	52.970001220703125	50.0	52.529998779296875	50.78767395019531	3740200
74	2020-11-04	52.130001068115234	52.18000030517578	50.45000076293945	50.7599983215332	49.07638168334961	2851900
75	2020-11-05	51.08000183105469	52.52000045776367	50.709999084472656	52.060001373291016	50.33327102661133	3021600
76	2020-11-06	51.970001220703125	52.31999969482422	51.13999938964844	51.52000045776367	49.811180114746094	2433200
77	2020-11-09	57.599998474121094	67.41999816894531	57.58000183105469	59.279998779296875	57.31379318237305	10968000
78	2020-11-10	59.630001068115234	62.779998779296875	59.630001068115234	61.439998626708984	59.40214538574219	9555200
79	2020-11-11	61.0	61.45000076293945	59.0	59.59000015258789	57.61351013183594	4562400
80	2020-11-12	59.209999084472656	59.529998779296875	57.75	58.52000045776367	56.579002380371094	2484000
81	2020-11-13	58.70000076293945	60.43000030517578	58.380001068115234	60.150001525878906	58.154937744140625	1928000
82	2020-11-16	61.970001220703125	62.939998626708984	60.720001220703125	62.75	60.668697357177734	3103100
83	2020-11-17	61.84000015258789	62.93000030517578	60.91999816894531	62.5	60.4269905090332	3169600
84	2020-11-18	62.689998626708984	63.0099983215332	59.939998626708984	59.959999084472656	57.97123718261719	2116900
85	2020-11-19	59.59000015258789	60.209999084472656	58.560001373291016	59.86000061035156	57.87455749511719	3092600
86	2020-11-20	59.95000076293945	60.709999084472656	59.77000045776367	60.560001373291016	58.55133819580078	2894900
87	2020-11-23	61.0	61.380001068115234	60.040000915527344	60.33000183105469	58.32896423339844	2688800
88	2020-11-24	61.369998931884766	62.310001373291016	60.66999816894531	61.279998779296875	59.24745559692383	3999000
89	2020-11-25	61.0	61.15999984741211	60.09000015258789	60.45000076293945	58.44498825073242	1706700
90	2020-11-27	60.310001373291016	60.349998474121094	58.79999923706055	59.20000076293945	57.236446380615234	1470000
91	2020-11-30	59.09000015258789	59.34000015258789	57.56999969482422	57.91999816894531	55.9989013671875	5918900
92	2020-12-01	58.970001220703125	59.459999084472656	58.439998626708984	58.9900016784668	57.033409118652344	2048700
93	2020-12-02	58.9900016784668	60.90999984741211	58.689998626708984	60.36000061035156	58.35797119140625	2927800
94	2020-12-03	60.459999084472656	62.369998931884766	60.189998626708984	61.95000076293945	59.89523696899414	3164200
95	2020-12-04	62.41999816894531	63.560001373291016	62.310001373291016	63.369998931884766	61.26813507080078	3159500
96	2020-12-07	62.810001373291016	63.40999984741211	62.439998626708984	62.709999084472656	60.630027770996094	2013700
97	2020-12-08	62.34000015258789	62.849998474121094	61.90999984741211	62.38999938964844	60.320640563964844	2034700
98	2020-12-09	62.560001373291016	62.810001373291016	60.709999084472656	61.27000045776367	59.23778533935547	2260600
99	2020-12-10	60.79999923706055	61.58000183105469	59.7599983215332	59.790000915527344	57.80687713623047	2850600
100	2020-12-11	59.310001373291016	59.9900016784668	58.5099983215332	58.939998626708984	56.985069274902344	2352400
101	2020-12-14	59.369998931884766	59.900001525878906	57.900001525878906	57.900001525878906	55.97956466674805	2201500
102	2020-12-15	58.209999084472656	59.33000183105469	57.38999938964844	59.31999969482422	57.35246276855469	3224600
103	2020-12-16	59.20000076293945	60.20000076293945	58.25	59.04999923706055	57.0914192199707	4229000
104	2020-12-17	59.5	60.20000076293945	58.63999938964844	59.63999938964844	57.6618537902832	3216400
105	2020-12-18	59.369998931884766	59.86000061035156	57.150001525878906	57.650001525878906	55.737857818603516	5468700
106	2020-12-21	56.650001525878906	57.959999084472656	56.08000183105469	57.86000061035156	55.94089126586914	3801700
107	2020-12-22	57.880001068115234	58.0	57.27000045776367	57.849998474121094	55.93122100830078	2737400
108	2020-12-23	58.0	58.7599983215332	57.02000045776367	57.06999969482422	55.177093505859375	1332400
109	2020-12-24	57.47999954223633	58.27000045776367	57.04999923706055	58.20000076293945	56.269615173339844	638100
110	2020-12-28	58.380001068115234	59.45000076293945	58.119998931884766	59.41999816894531	57.44914627075195	1648200
111	2020-12-29	59.52000045776367	59.81999969482422	58.290000915527344	58.36000061035156	56.42430877685547	2182000
112	2020-12-30	58.38999938964844	59.15999984741211	58.349998474121094	58.959999084472656	57.0044059753418	1357300
113	2020-12-31	58.63999938964844	59.33000183105469	57.81999969482422	59.279998779296875	57.90601348876953	1423100
114	2021-01-04	59.380001068115234	60.08000183105469	57.220001220703125	57.5	56.16727066040039	4564500
115	2021-01-05	57.439998626708984	57.720001220703125	56.790000915527344	57.04999923706055	55.727699279785156	2481700
116	2021-01-06	57.599998474121094	59.04999923706055	57.29999923706055	58.61000061035156	57.25154495239258	2667600
117	2021-01-07	58.290000915527344	58.33000183105469	57.52000045776367	57.900001525878906	56.55799865722656	2243700
118	2021-01-08	57.9900016784668	58.38999938964844	57.59000015258789	58.2599983215332	56.90965270996094	2095600
119	2021-01-11	58.150001525878906	58.369998931884766	57.08000183105469	58.04999923706055	56.70451736450195	2628800
120	2021-01-12	58.04999923706055	58.779998779296875	57.43000030517578	58.54999923706055	57.192935943603516	2550500
121	2021-01-13	58.709999084472656	59.779998779296875	58.369998931884766	59.56999969482422	58.189292907714844	1679700
122	2021-01-14	59.93000030517578	60.880001068115234	59.56999969482422	60.38999938964844	58.99028015136719	3212700
123	2021-01-15	60.459999084472656	61.68000030517578	60.08000183105469	61.59000015258789	60.162471771240234	3297400
124	2021-01-19	61.959999084472656	61.959999084472656	60.2599983215332	60.310001373291016	58.912139892578125	2090800
125	2021-01-20	60.310001373291016	62.43000030517578	59.880001068115234	61.66999816894531	60.24061584472656	2321300
126	2021-01-21	61.11000061035156	62.0	60.61000061035156	61.810001373291016	60.37737274169922	2282400
127	2021-01-22	61.5	62.209999084472656	61.18000030517578	61.560001373291016	60.1331672668457	1721700
128	2021-01-25	61.220001220703125	62.16999816894531	60.59000015258789	61.66999816894531	60.24061584472656	1626200
129	2021-01-26	61.810001373291016	63.099998474121094	61.66999816894531	62.630001068115234	61.178367614746094	2258400
130	2021-01-27	62.11000061035156	62.83000183105469	60.540000915527344	60.79999923706055	59.39078140258789	2372300
131	2021-01-28	60.86000061035156	63.38999938964844	60.630001068115234	62.36000061035156	60.91462326049805	2493700
132	2021-01-29	61.83000183105469	63.08000183105469	61.09000015258789	61.63999938964844	60.21131134033203	3771700
133	2021-02-01	61.86000061035156	62.16999816894531	60.369998931884766	62.16999816894531	60.729026794433594	2432400
134	2021-02-02	62.27000045776367	62.709999084472656	61.59000015258789	61.880001068115234	60.44575119018555	1897100
135	2021-02-03	61.56999969482422	63.209999084472656	61.09000015258789	63.08000183105469	61.61793899536133	2651400
136	2021-02-04	62.869998931884766	64.72000122070312	62.22999954223633	64.12000274658203	62.63383102416992	4483700
137	2021-02-05	64.48999786376953	65.12999725341797	63.81999969482422	64.95999908447266	63.45436096191406	3066400
138	2021-02-08	64.95999908447266	66.36000061035156	64.33000183105469	66.08000183105469	64.54840087890625	3881000
139	2021-02-09	67.51000213623047	67.51000213623047	65.72000122070312	65.94000244140625	64.41165161132812	1925700
140	2021-02-10	66.0	67.06999969482422	65.62999725341797	66.80999755859375	65.26148223876953	2179800
141	2021-02-11	67.38999938964844	67.81999969482422	65.11000061035156	67.76000213623047	66.18946838378906	3302600
142	2021-02-12	67.20999908447266	67.77999877929688	66.66999816894531	67.4800033569336	65.91595458984375	1974100
143	2021-02-16	67.4800033569336	67.5	66.54000091552734	67.18000030517578	65.62290954589844	1983200
144	2021-02-17	67.05999755859375	67.05999755859375	66.26000213623047	66.86000061035156	65.3103256225586	1479800
145	2021-02-18	66.55000305175781	66.87999725341797	66.1500015258789	66.48999786376953	64.94889068603516	1202000
146	2021-02-19	66.61000061035156	67.38999938964844	66.33999633789062	66.97000122070312	65.41777801513672	2193200
147	2021-02-22	66.80999755859375	67.5999984741211	66.36000061035156	66.87999725341797	65.3298568725586	2122200
148	2021-02-23	67.41999816894531	68.93000030517578	66.87999725341797	68.5199966430664	66.93184661865234	2543300
149	2021-02-24	68.68000030517578	69.80000305175781	68.23999786376953	69.3499984741211	67.74260711669922	2713700
150	2021-02-25	69.25	69.5	66.31999969482422	66.7300033569336	65.18334197998047	2885300
151	2021-02-26	66.7300033569336	66.91000366210938	65.37000274658203	65.41000366210938	63.89393615722656	3725400
152	2021-03-01	66.58000183105469	67.75	66.33000183105469	66.75	65.20287322998047	2725900
153	2021-03-02	66.33999633789062	67.41000366210938	65.93000030517578	67.0	65.44708251953125	2957800
154	2021-03-03	67.08000183105469	69.06999969482422	67.0199966430664	68.56999969482422	66.98068237304688	4312100
155	2021-03-04	68.5999984741211	69.05000305175781	66.94999694824219	67.72000122070312	66.150390625	2336100
156	2021-03-05	68.05999755859375	69.06999969482422	67.01000213623047	68.86000061035156	67.26396179199219	1889000
157	2021-03-08	69.26000213623047	71.6500015258789	68.62999725341797	70.93000030517578	69.2859878540039	3717600
158	2021-03-09	70.91000366210938	71.72000122070312	70.52999877929688	70.83000183105469	69.18830871582031	2493300
159	2021-03-10	71.16000366210938	71.93000030517578	69.27999877929688	71.41999816894531	69.76463317871094	1830900
160	2021-03-11	70.88999938964844	72.55000305175781	70.88999938964844	71.61000061035156	69.95022583007812	2377500
161	2021-03-12	72.02999877929688	73.48999786376953	72.02999877929688	73.44000244140625	71.7378158569336	2740800
162	2021-03-15	73.56999969482422	75.51000213623047	72.94999694824219	75.05999755859375	73.32025909423828	3464500
163	2021-03-16	76.12999725341797	76.12999725341797	73.33000183105469	73.77999877929688	72.06993103027344	4730300
164	2021-03-17	73.79000091552734	74.33000183105469	73.08999633789062	73.87999725341797	72.16761016845703	2773900
165	2021-03-18	73.58999633789062	73.95999908447266	73.12000274658203	73.5	71.79642486572266	2998100
166	2021-03-19	73.2699966430664	73.29000091552734	71.37999725341797	71.43000030517578	69.77440643310547	4741400
167	2021-03-22	71.1500015258789	72.26000213623047	70.76000213623047	72.02999877929688	70.3604965209961	1873400
168	2021-03-23	72.26000213623047	72.4000015258789	71.37999725341797	71.80999755859375	70.14558410644531	2899500
169	2021-03-24	70.48999786376953	72.56999969482422	70.0999984741211	71.52999877929688	69.87208557128906	3121500
170	2021-03-25	71.26000213623047	72.31999969482422	70.63999938964844	72.11000061035156	70.43863677978516	2669100
171	2021-03-26	71.94000244140625	72.7699966430664	71.5	72.68000030517578	71.5941162109375	3082000
172	2021-03-29	72.2699966430664	72.75	71.5999984741211	72.27999877929688	71.20008850097656	2530900
173	2021-03-30	72.30000305175781	73.0	72.13999938964844	72.83000183105469	71.74187469482422	1344700
174	2021-03-31	72.16000366210938	72.66000366210938	71.41000366210938	71.62999725341797	70.55979919433594	2316700
175	2021-04-01	72.01000213623047	72.62000274658203	71.43000030517578	72.51000213623047	71.42665100097656	1753800
176	2021-04-05	72.81999969482422	72.94999694824219	71.2699966430664	72.1500015258789	71.07203674316406	2412300
177	2021-04-06	71.91000366210938	72.12999725341797	71.22000122070312	71.5999984741211	70.5302505493164	3748400
178	2021-04-07	71.9000015258789	72.55999755859375	71.37999725341797	72.33999633789062	71.25918579101562	1717700
179	2021-04-08	72.11000061035156	72.44000244140625	71.58000183105469	71.76000213623047	70.68785858154297	1482500
180	2021-04-09	71.77999877929688	72.08999633789062	71.29000091552734	71.69000244140625	70.61891174316406	1621000
181	2021-04-12	71.81999969482422	72.02999877929688	70.9000015258789	71.77999877929688	70.70755767822266	1713000
182	2021-04-13	71.33999633789062	72.20999908447266	71.01000213623047	72.13999938964844	71.06217956542969	1344200
183	2021-04-14	72.12000274658203	72.51000213623047	71.33999633789062	71.38999938964844	70.3233871459961	1089000
184	2021-04-15	71.70999908447266	72.3499984741211	71.58999633789062	72.2300033569336	71.15084075927734	1974100
185	2021-04-16	72.58999633789062	72.81999969482422	71.88999938964844	72.62000274658203	71.53501892089844	2071200
186	2021-04-19	72.93000030517578	73.08999633789062	72.30999755859375	73.02999877929688	71.93888854980469	1429400
187	2021-04-20	72.87000274658203	74.33999633789062	72.83000183105469	74.08999633789062	72.98304748535156	2100500
188	2021-04-21	74.2300033569336	75.1500015258789	73.63999938964844	74.87000274658203	73.75139617919922	1626800
189	2021-04-22	74.87999725341797	75.0999984741211	73.88999938964844	73.9800033569336	72.87469482421875	1688200
190	2021-04-23	74.05999755859375	74.91000366210938	73.55000305175781	74.58000183105469	73.46572875976562	2009000
191	2021-04-26	75.0	75.43000030517578	74.63999938964844	74.72000122070312	73.6036376953125	1609200
192	2021-04-27	74.75	74.75	73.9000015258789	74.37999725341797	73.26871490478516	2088500
193	2021-04-28	74.2300033569336	74.4000015258789	73.4000015258789	73.62999725341797	72.52992248535156	1747400
194	2021-04-29	74.06999969482422	74.5999984741211	73.01000213623047	73.54000091552734	72.4412612915039	3295500
195	2021-04-30	73.43000030517578	74.36000061035156	73.11000061035156	74.2300033569336	73.12096405029297	1872900
196	2021-05-03	74.7300033569336	74.77999877929688	73.19000244140625	73.4000015258789	72.30335998535156	1641400
197	2021-05-04	73.44999694824219	73.94000244140625	71.87000274658203	72.33000183105469	71.24935150146484	2865100
198	2021-05-05	72.0	72.05000305175781	70.9800033569336	71.93000030517578	70.85531616210938	1971900
199	2021-05-06	72.29000091552734	73.7699966430664	72.19000244140625	73.58000183105469	72.48066711425781	1499600
200	2021-05-07	73.29000091552734	74.4000015258789	73.27999877929688	74.05000305175781	72.94364929199219	1593000
201	2021-05-10	74.52999877929688	75.2699966430664	74.16999816894531	74.5999984741211	73.48542785644531	1089600
202	2021-05-11	74.16999816894531	74.76000213623047	73.44999694824219	74.19000244140625	73.08155822753906	1464100
203	2021-05-12	74.51000213623047	74.51000213623047	71.62000274658203	71.9800033569336	70.90457916259766	2618700
204	2021-05-13	72.0	74.37999725341797	71.91000366210938	73.81999969482422	72.71707916259766	1951000
205	2021-05-14	73.94999694824219	74.36000061035156	73.52999877929688	74.06999969482422	72.96334838867188	1652100
206	2021-05-17	74.05000305175781	74.33999633789062	73.56999969482422	73.97000122070312	72.86483764648438	1709300
207	2021-05-18	73.5199966430664	74.87000274658203	73.22000122070312	74.48999786376953	73.3770751953125	2147900
208	2021-05-19	74.05999755859375	74.12000274658203	72.66000366210938	73.5	72.40186309814453	1792500
209	2021-05-20	73.44999694824219	74.69000244140625	73.2699966430664	74.5199966430664	73.40662384033203	1304700
210	2021-05-21	74.5999984741211	75.16999816894531	74.43000030517578	75.0	73.87944793701172	2522700
211	2021-05-24	75.52999877929688	76.73999786376953	75.37000274658203	76.18000030517578	75.04182434082031	2591900
212	2021-05-25	76.20999908447266	76.4800033569336	75.83999633789062	76.16000366210938	75.02212524414062	2043500
213	2021-05-26	76.0	76.86000061035156	75.91000366210938	76.38999938964844	75.24868774414062	1902000
214	2021-05-27	76.68000030517578	76.95999908447266	76.4800033569336	76.69000244140625	75.54420471191406	8639200
215	2021-05-28	77.08999633789062	77.7699966430664	76.69999694824219	77.44999694824219	76.2928466796875	2286500
216	2021-06-01	78.2300033569336	79.25	77.83000183105469	79.22000122070312	78.0363998413086	2165200
217	2021-06-02	79.62000274658203	80.08000183105469	79.12999725341797	80.0	78.80474853515625	2736600
218	2021-06-03	79.73999786376953	79.94000244140625	79.2300033569336	79.51000213623047	78.32206726074219	2279100
219	2021-06-04	79.6500015258789	79.80000305175781	78.77999877929688	78.87999725341797	77.70148468017578	2774400
220	2021-06-07	79.18000030517578	79.7699966430664	78.88999938964844	79.45999908447266	78.27281951904297	2459400
221	2021-06-08	79.73999786376953	80.47000122070312	79.55000305175781	79.66999816894531	78.47967529296875	1471500
222	2021-06-09	80.05999755859375	80.05999755859375	79.18000030517578	79.3499984741211	78.16445922851562	1510000
223	2021-06-10	79.5199966430664	82.05000305175781	79.20999908447266	80.80000305175781	79.59280395507812	3180300
224	2021-06-11	80.80000305175781	80.91000366210938	80.19000244140625	80.75	79.54354095458984	1974000
225	2021-06-14	80.20999908447266	80.94000244140625	80.02999877929688	80.91000366210938	79.70115661621094	1285100
226	2021-06-15	80.62999725341797	80.8499984741211	79.66000366210938	79.70999908447266	78.51908111572266	1640600
227	2021-06-16	79.7300033569336	80.12000274658203	79.12000274658203	79.19000244140625	78.0068588256836	3237000
228	2021-06-17	79.16999816894531	79.18000030517578	78.3499984741211	78.98999786376953	77.8098373413086	2450900
229	2021-06-18	78.62999725341797	79.52999877929688	77.54000091552734	77.62999725341797	76.47015380859375	4093000
230	2021-06-21	78.11000061035156	79.7699966430664	77.87999725341797	79.36000061035156	78.17430877685547	1898200
231	2021-06-22	79.44000244140625	79.55999755859375	78.77999877929688	79.05999755859375	77.87879180908203	2144700
232	2021-06-23	79.12999725341797	79.44000244140625	78.83999633789062	79.04000091552734	77.85909271240234	1571400
233	2021-06-24	78.9800033569336	79.22000122070312	78.02999877929688	78.5	77.32715606689453	1921200
234	2021-06-25	77.9000015258789	78.5999984741211	77.62999725341797	78.56999969482422	77.9952392578125	2378700
235	2021-06-28	78.56999969482422	78.69999694824219	77.04000091552734	77.73999786376953	77.17131042480469	1358700
236	2021-06-29	77.63999938964844	78.16999816894531	77.5	77.55999755859375	76.99262237548828	1593800
237	2021-06-30	77.73999786376953	78.27999877929688	76.80999755859375	77.0	76.43672180175781	2074900
238	2021-07-01	77.12000274658203	78.70999908447266	76.88999938964844	78.0199966430664	77.44925689697266	1867600
239	2021-07-02	78.19999694824219	78.87999725341797	78.01000213623047	78.44999694824219	77.87611389160156	1661800
240	2021-07-06	78.41000366210938	79.05999755859375	77.62000274658203	78.91000366210938	78.33275604248047	2081300
241	2021-07-07	78.5999984741211	79.80000305175781	78.33000183105469	79.56999969482422	78.98792266845703	2264800
242	2021-07-08	79.19999694824219	80.37999725341797	78.55999755859375	80.36000061035156	79.77214813232422	1388200
243	2021-07-09	80.94999694824219	81.76000213623047	80.4800033569336	81.70999908447266	81.11226654052734	1431400
244	2021-07-12	81.54000091552734	82.48999786376953	81.27999877929688	82.41000366210938	81.8071517944336	1266500
245	2021-07-13	82.23999786376953	82.23999786376953	80.72000122070312	81.25	80.65563201904297	1054700
246	2021-07-14	81.3499984741211	82.91000366210938	81.3499984741211	82.76000213623047	82.15458679199219	1556100
247	2021-07-15	82.75	83.37999725341797	82.5	83.22000122070312	82.61122131347656	1165900
248	2021-07-16	83.44999694824219	84.02999877929688	83.4000015258789	83.76000213623047	83.14727783203125	1985100
249	2021-07-19	82.86000061035156	83.30000305175781	81.61000061035156	82.4000015258789	81.79722595214844	1890600
250	2021-07-20	82.75	85.26000213623047	82.44999694824219	84.87999725341797	84.25907897949219	2260800
251	2021-07-21	85.02999877929688	85.47000122070312	84.55000305175781	84.70999908447266	84.09032440185547	1300400
252	2021-07-22	84.2699966430664	84.5	83.51000213623047	83.9000015258789	83.28624725341797	1587100
253	2021-07-23	84.30000305175781	84.91999816894531	83.97000122070312	84.81999969482422	84.19951629638672	1191900
254	2021-07-26	84.55000305175781	85.19999694824219	83.86000061035156	84.48999786376953	83.87193298339844	1210200
255	2021-07-27	84.58000183105469	85.31999969482422	83.91000366210938	84.83999633789062	84.21936798095703	1425100
256	2021-07-28	84.83000183105469	85.83000183105469	84.0	84.16000366210938	83.54434967041016	2267800
257	2021-07-29	84.5199966430664	85.0199966430664	84.18000030517578	84.47000122070312	83.85208129882812	1256400
258	2021-07-30	84.81999969482422	85.75	84.12000274658203	84.12999725341797	83.51456451416016	2843600
259	2021-08-02	84.7699966430664	85.48999786376953	83.72000122070312	83.91999816894531	83.30609893798828	1906400
260	2021-08-03	84.0	84.37999725341797	83.36000061035156	84.33999633789062	83.7230224609375	1066500
261	2021-08-04	84.25	84.44999694824219	83.73999786376953	84.0	83.38551330566406	975800
262	2021-08-05	84.81999969482422	84.93000030517578	83.7300033569336	84.62000274658203	84.00098419189453	1218500
263	2021-08-06	85.29000091552734	85.58000183105469	84.44000244140625	84.68000030517578	84.06053924560547	875200
264	2021-08-09	84.26000213623047	84.43000030517578	83.4000015258789	83.62999725341797	83.01821899414062	816000
265	2021-08-10	83.55999755859375	83.7300033569336	82.05999755859375	82.0999984741211	81.4994125366211	1430400
266	2021-08-11	82.51000213623047	82.55000305175781	81.48999786376953	81.94000244140625	81.34059143066406	1436600
267	2021-08-12	82.23999786376953	82.37999725341797	81.68000030517578	81.98999786376953	81.39022064208984	1057300
268	2021-08-13	82.13999938964844	82.80999755859375	81.81999969482422	82.66000366210938	82.0553207397461	735600
269	2021-08-16	82.38999938964844	83.33000183105469	81.94999694824219	82.62999725341797	82.0255355834961	707200
270	2021-08-17	82.1500015258789	82.62000274658203	81.61000061035156	82.54000091552734	81.93619537353516	758000
271	2021-08-18	82.26000213623047	82.51000213623047	81.66000366210938	81.7300033569336	81.13212585449219	1026100
272	2021-08-19	81.36000061035156	82.8499984741211	81.05999755859375	82.37999725341797	81.7773666381836	1119100
273	2021-08-20	82.16000366210938	83.05000305175781	81.5999984741211	82.51000213623047	81.90641784667969	1418800
274	2021-08-23	82.5999984741211	83.04000091552734	81.9000015258789	82.33999633789062	81.73765563964844	959100
275	2021-08-24	82.4800033569336	82.4800033569336	81.04000091552734	81.7699966430664	81.17182922363281	942300
276	2021-08-25	81.7699966430664	82.63999938964844	81.2699966430664	81.95999908447266	81.36043548583984	1876600
277	2021-08-26	82.33000183105469	83.29000091552734	82.16000366210938	82.79000091552734	82.18437194824219	1282500
278	2021-08-27	83.36000061035156	83.86000061035156	82.58000183105469	83.3499984741211	82.74027252197266	1013100
279	2021-08-30	83.37999725341797	84.52999877929688	83.20999908447266	84.36000061035156	83.74288177490234	1172200
280	2021-08-31	84.2300033569336	84.41000366210938	83.8499984741211	84.06999969482422	83.45500183105469	2131600
281	2021-09-01	84.0	85.62000274658203	83.73999786376953	85.55999755859375	84.9341049194336	2072400
282	2021-09-02	85.80000305175781	86.04000091552734	84.83999633789062	85.9800033569336	85.35103607177734	2007800
283	2021-09-03	85.6500015258789	85.83999633789062	84.45999908447266	85.58999633789062	84.96388244628906	1227900
284	2021-09-07	85.4800033569336	85.4800033569336	82.5999984741211	83.33999633789062	82.73033905029297	1468700
285	2021-09-08	82.87999725341797	84.48999786376953	82.5999984741211	84.0199966430664	83.40536499023438	1452900
286	2021-09-09	83.52999877929688	83.68000030517578	82.36000061035156	82.47000122070312	81.86670684814453	1273700
287	2021-09-10	82.75	82.75	81.4000015258789	81.41000366210938	80.81446838378906	1411000
288	2021-09-13	81.94000244140625	83.01000213623047	81.75	81.94999694824219	81.35050964355469	1338800
289	2021-09-14	82.25	82.58999633789062	81.33999633789062	81.77999877929688	81.18175506591797	1322400
290	2021-09-15	81.83999633789062	82.58000183105469	81.55999755859375	81.9800033569336	81.38029479980469	1384500
291	2021-09-16	81.9800033569336	82.41000366210938	81.31999969482422	81.77999877929688	81.18175506591797	1602200
292	2021-09-17	81.5	82.19000244140625	80.2300033569336	80.26000213623047	79.6728744506836	4448400
293	2021-09-20	79.70999908447266	80.80000305175781	79.30000305175781	80.62000274658203	80.03024291992188	2692600
294	2021-09-21	81.1500015258789	81.9000015258789	80.63999938964844	80.69999694824219	80.10965728759766	1508400
295	2021-09-22	81.54000091552734	82.12999725341797	81.26000213623047	81.37000274658203	80.7747573852539	1649400
296	2021-09-23	82.12000274658203	83.2699966430664	81.95999908447266	82.43000030517578	81.8270034790039	1639000
297	2021-09-24	81.44000244140625	82.61000061035156	81.44000244140625	81.54000091552734	81.54000091552734	1283400
298	2021-09-27	81.81999969482422	82.44999694824219	80.05999755859375	80.08999633789062	80.08999633789062	1810700
299	2021-09-28	79.55000305175781	80.79000091552734	78.86000061035156	80.37000274658203	80.37000274658203	1662400
300	2021-09-29	80.55999755859375	82.51000213623047	80.55999755859375	81.55000305175781	81.55000305175781	1426400
301	2021-09-30	81.87000274658203	81.98999786376953	80.12000274658203	80.91999816894531	80.91999816894531	1999900
302	2021-10-01	81.62000274658203	81.80000305175781	80.20999908447266	81.55000305175781	81.55000305175781	1804700
303	2021-10-04	81.3499984741211	83.3499984741211	81.27999877929688	82.98999786376953	82.98999786376953	1796100
304	2021-10-05	83.38999938964844	83.69999694824219	82.29000091552734	83.18000030517578	83.18000030517578	2115600
305	2021-10-06	82.83999633789062	83.91999816894531	81.01000213623047	83.73999786376953	83.73999786376953	1496600
306	2021-10-07	84.0	84.66999816894531	83.43000030517578	83.62999725341797	83.62999725341797	1605800
307	2021-10-08	83.48999786376953	84.13999938964844	82.58999633789062	82.7300033569336	82.7300033569336	1092600
308	2021-10-11	83.13999938964844	83.30999755859375	81.7300033569336	82.73999786376953	82.73999786376953	1225600
309	2021-10-12	82.76000213623047	83.91000366210938	82.63999938964844	83.2300033569336	83.2300033569336	1389700
310	2021-10-13	83.06999969482422	84.22000122070312	82.45999908447266	84.02999877929688	84.02999877929688	1064700
311	2021-10-14	84.5199966430664	85.37000274658203	84.45999908447266	85.23999786376953	85.23999786376953	982600
312	2021-10-15	85.63999938964844	85.87000274658203	84.08999633789062	84.58000183105469	84.58000183105469	1540300
313	2021-10-18	84.08999633789062	85.18000030517578	84.01000213623047	84.80999755859375	84.80999755859375	2212900
314	2021-10-19	84.9000015258789	84.9000015258789	83.91000366210938	84.0	84.0	803800
315	2021-10-20	84.2699966430664	85.27999877929688	83.9000015258789	85.23999786376953	85.23999786376953	941200
316	2021-10-21	85.36000061035156	85.36000061035156	84.58999633789062	85.08999633789062	85.08999633789062	792600
317	2021-10-22	85.44999694824219	86.08999633789062	85.0999984741211	85.41000366210938	85.41000366210938	1341700
318	2021-10-25	85.56999969482422	85.7300033569336	84.5999984741211	85.26000213623047	85.26000213623047	1037800
319	2021-10-26	85.22000122070312	86.47000122070312	84.68000030517578	86.01000213623047	86.01000213623047	947000
320	2021-10-27	85.63999938964844	87.77999877929688	85.63999938964844	87.1500015258789	87.1500015258789	2257500
321	2021-10-28	87.26000213623047	88.08000183105469	86.95999908447266	88.01000213623047	88.01000213623047	2357500
322	2021-10-29	87.79000091552734	88.04000091552734	86.01000213623047	86.4000015258789	86.4000015258789	1978200
323	2021-11-01	86.20999908447266	86.38999938964844	84.1500015258789	85.13999938964844	85.13999938964844	1272200
324	2021-11-02	85.44000244140625	85.66999816894531	83.66000366210938	84.41999816894531	84.41999816894531	1571200
325	2021-11-03	84.55000305175781	85.02999877929688	84.05999755859375	84.62000274658203	84.62000274658203	1292700
326	2021-11-04	84.75	84.88999938964844	83.13999938964844	83.54000091552734	83.54000091552734	1145600
327	2021-11-05	84.51000213623047	85.43000030517578	84.12000274658203	84.45999908447266	84.45999908447266	1543100
328	2021-11-08	84.58000183105469	84.75	83.37999725341797	84.73999786376953	84.73999786376953	977700
329	2021-11-09	84.91999816894531	85.70999908447266	84.44999694824219	85.66000366210938	85.66000366210938	967400
330	2021-11-10	85.54000091552734	85.9800033569336	85.29000091552734	85.48999786376953	85.48999786376953	791700
331	2021-11-11	85.66000366210938	86.02999877929688	85.08999633789062	86.01000213623047	86.01000213623047	621500
332	2021-11-12	86.26000213623047	86.95999908447266	85.7699966430664	86.44000244140625	86.44000244140625	927500
333	2021-11-15	86.47000122070312	88.0199966430664	86.33999633789062	88.0	88.0	768500
334	2021-11-16	88.0	88.08999633789062	86.5199966430664	86.69000244140625	86.69000244140625	1227900
335	2021-11-17	86.37999725341797	87.29000091552734	83.75	87.16999816894531	87.16999816894531	1512300
336	2021-11-18	87.25	88.06999969482422	86.8499984741211	88.01000213623047	88.01000213623047	1275900
337	2021-11-19	87.87999725341797	87.87999725341797	85.47000122070312	86.04000091552734	86.04000091552734	1511300
338	2021-11-22	86.0	86.38999938964844	85.19999694824219	85.22000122070312	85.22000122070312	1581800
339	2021-11-23	85.4800033569336	87.13999938964844	85.19000244140625	86.66000366210938	86.66000366210938	881800
340	2021-11-24	86.5999984741211	88.08000183105469	86.51000213623047	87.81999969482422	87.81999969482422	1067900
341	2021-11-26	86.44999694824219	86.77999877929688	84.0199966430664	84.2699966430664	84.2699966430664	1231100
342	2021-11-29	85.11000061035156	86.77999877929688	84.66000366210938	86.22000122070312	86.22000122070312	1837300
343	2021-11-30	85.58999633789062	86.76000213623047	85.04000091552734	85.30999755859375	85.30999755859375	3748200
344	2021-12-01	86.38999938964844	86.5	82.5999984741211	82.66000366210938	82.66000366210938	2299000
345	2021-12-02	83.08999633789062	85.83999633789062	82.69000244140625	85.51000213623047	85.51000213623047	2023400
346	2021-12-03	85.52999877929688	85.83000183105469	84.11000061035156	85.04000091552734	85.04000091552734	1395500