Volt/voltron/data/ES.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	90.01000213623047	91.08999633789062	88.7699966430664	89.4800033569336	86.38921356201172	910300
3	2020-07-27	89.4800033569336	89.6500015258789	87.80000305175781	88.69999694824219	85.63615417480469	1014500
4	2020-07-28	88.55999755859375	91.12999725341797	88.55999755859375	90.13999938964844	87.02642059326172	1297400
5	2020-07-29	90.55999755859375	91.37999725341797	89.98999786376953	90.48999786376953	87.36432647705078	1028100
6	2020-07-30	89.68000030517578	90.77999877929688	89.3499984741211	90.58000183105469	87.45121765136719	1114600
7	2020-07-31	90.37999725341797	91.95999908447266	88.41000366210938	90.06999969482422	86.9588394165039	2588700
8	2020-08-03	89.69000244140625	90.06999969482422	88.5999984741211	89.48999786376953	86.39887237548828	1019000
9	2020-08-04	89.5199966430664	90.91000366210938	89.47000122070312	90.2699966430664	87.15191650390625	1120800
10	2020-08-05	90.36000061035156	90.6500015258789	87.88999938964844	88.18000030517578	85.13411712646484	953900
11	2020-08-06	87.94999694824219	88.51000213623047	87.08000183105469	88.0999984741211	85.05687713623047	1320800
12	2020-08-07	87.94999694824219	89.80000305175781	87.80000305175781	89.0199966430664	85.94509887695312	1524500
13	2020-08-10	89.31999969482422	89.47000122070312	88.1500015258789	88.55000305175781	85.49134063720703	1275300
14	2020-08-11	88.4800033569336	88.69000244140625	85.9000015258789	86.08999633789062	83.11631774902344	1323900
15	2020-08-12	86.58000183105469	88.3499984741211	86.4000015258789	87.91000366210938	84.87345886230469	1255500
16	2020-08-13	87.47000122070312	88.30999755859375	87.1500015258789	87.91999816894531	84.88309478759766	777900
17	2020-08-14	87.66000366210938	88.06999969482422	86.7699966430664	87.1500015258789	84.13970184326172	617200
18	2020-08-17	86.94000244140625	88.5	86.6500015258789	87.45999908447266	84.4389877319336	992600
19	2020-08-18	87.45999908447266	87.9000015258789	86.33999633789062	86.94000244140625	83.93695831298828	936800
20	2020-08-19	87.23999786376953	87.23999786376953	85.73999786376953	86.20999908447266	83.23217010498047	1060400
21	2020-08-20	85.91000366210938	86.61000061035156	85.37000274658203	85.66999816894531	82.7108154296875	772300
22	2020-08-21	85.98999786376953	86.69999694824219	84.87999725341797	86.54000091552734	83.55076599121094	963800
23	2020-08-24	85.79000091552734	86.44999694824219	84.4000015258789	85.87999725341797	82.91355895996094	1503400
24	2020-08-25	86.2699966430664	86.30999755859375	84.73999786376953	84.93000030517578	81.99637603759766	1067500
25	2020-08-26	84.54000091552734	84.63999938964844	83.04000091552734	84.01000213623047	81.10816192626953	1185200
26	2020-08-27	84.41000366210938	84.81999969482422	83.19000244140625	84.27999877929688	81.36882781982422	1202600
27	2020-08-28	84.37000274658203	85.0199966430664	83.23999786376953	84.7699966430664	81.84190368652344	1136500
28	2020-08-31	84.58999633789062	85.86000061035156	84.52999877929688	85.70999908447266	82.74944305419922	2385200
29	2020-09-01	85.0999984741211	85.36000061035156	83.43000030517578	83.66000366210938	80.77024841308594	1429800
30	2020-09-02	83.76000213623047	86.76000213623047	83.18000030517578	86.47000122070312	83.48319244384766	1155600
31	2020-09-03	86.62999725341797	87.66000366210938	85.23999786376953	86.08000183105469	83.10665893554688	1197300
32	2020-09-04	85.94000244140625	86.51000213623047	84.54000091552734	86.08000183105469	83.10665893554688	1097000
33	2020-09-08	86.16999816894531	86.37000274658203	84.87000274658203	85.26000213623047	82.31497955322266	1256800
34	2020-09-09	85.8499984741211	87.95999908447266	85.5999984741211	85.79000091552734	82.82667541503906	1144400
35	2020-09-10	85.54000091552734	85.61000061035156	83.29000091552734	83.33999633789062	80.46129608154297	1343700
36	2020-09-11	83.62999725341797	83.6500015258789	81.5199966430664	82.16000366210938	79.32206726074219	2086300
37	2020-09-14	82.55000305175781	83.48999786376953	81.68000030517578	82.91000366210938	80.04615020751953	2033900
38	2020-09-15	83.2300033569336	85.16000366210938	83.2300033569336	83.97000122070312	81.06954956054688	1433500
39	2020-09-16	83.5999984741211	84.45999908447266	83.30999755859375	83.36000061035156	81.02871704101562	1252000
40	2020-09-17	82.70999908447266	82.77999877929688	81.4000015258789	81.93000030517578	79.63870239257812	1351700
41	2020-09-18	81.62999725341797	81.83000183105469	78.66000366210938	78.86000061035156	76.6545639038086	3739000
42	2020-09-21	78.11000061035156	78.77999877929688	77.0	78.0199966430664	75.83804321289062	1403700
43	2020-09-22	77.83999633789062	79.55999755859375	77.7699966430664	78.9800033569336	76.77120208740234	1464000
44	2020-09-23	78.93000030517578	79.36000061035156	78.16000366210938	78.29000091552734	76.10050201416016	1258300
45	2020-09-24	78.33000183105469	80.23999786376953	78.19999694824219	79.94999694824219	77.71407318115234	1473100
46	2020-09-25	79.87999725341797	82.56999969482422	79.62000274658203	82.4800033569336	80.17333221435547	1991100
47	2020-09-28	83.0	83.73999786376953	81.91999816894531	82.6500015258789	80.33856964111328	1293200
48	2020-09-29	82.94000244140625	83.66999816894531	82.61000061035156	83.01000213623047	80.68850708007812	778700
49	2020-09-30	83.48999786376953	84.16999816894531	82.63999938964844	83.55000305175781	81.2134017944336	1561300
50	2020-10-01	83.83999633789062	85.4800033569336	83.5999984741211	85.44999694824219	83.06025695800781	1644900
51	2020-10-02	84.93000030517578	87.62999725341797	84.63999938964844	87.05000305175781	84.61551666259766	1717300
52	2020-10-05	87.41999816894531	89.55999755859375	86.83000183105469	89.48999786376953	86.9872817993164	1842900
53	2020-10-06	89.48999786376953	91.37000274658203	88.73999786376953	90.77999877929688	88.24119567871094	1687000
54	2020-10-07	91.37000274658203	91.79000091552734	90.26000213623047	91.4000015258789	88.8438720703125	1264900
55	2020-10-08	91.54000091552734	92.94999694824219	91.23999786376953	92.43000030517578	89.84505462646484	1161300
56	2020-10-09	92.75	92.98999786376953	91.4800033569336	92.19000244140625	89.61177062988281	1271100
57	2020-10-12	92.16999816894531	93.80000305175781	92.16999816894531	93.05999755859375	90.45743560791016	906300
58	2020-10-13	91.9000015258789	92.91999816894531	91.18000030517578	92.66000366210938	90.06863403320312	1016500
59	2020-10-14	91.98999786376953	92.69999694824219	91.23999786376953	91.83000183105469	89.2618408203125	1069700
60	2020-10-15	91.31999969482422	91.87999725341797	90.4000015258789	91.0199966430664	88.4744873046875	1399800
61	2020-10-16	91.0199966430664	92.18000030517578	90.45999908447266	91.41999816894531	88.8633041381836	1821300
62	2020-10-19	91.9000015258789	92.41000366210938	90.80999755859375	91.08000183105469	88.5328140258789	1048500
63	2020-10-20	91.5999984741211	92.9800033569336	91.20999908447266	92.23999786376953	89.66036987304688	1157400
64	2020-10-21	92.01000213623047	92.91999816894531	91.62999725341797	92.08000183105469	89.50484466552734	856000
65	2020-10-22	92.33000183105469	93.20999908447266	91.7699966430664	92.91999816894531	90.32135009765625	1043700
66	2020-10-23	93.27999877929688	93.36000061035156	91.6500015258789	91.97000122070312	89.39791870117188	1217400
67	2020-10-26	91.36000061035156	91.97000122070312	90.44999694824219	91.7300033569336	89.16463470458984	1677300
68	2020-10-27	92.2300033569336	92.76000213623047	91.05000305175781	91.87999725341797	89.31044006347656	1778400
69	2020-10-28	90.86000061035156	91.68000030517578	88.68000030517578	88.91000366210938	86.42350769042969	1347800
70	2020-10-29	88.3499984741211	89.5999984741211	87.12999725341797	88.45999908447266	85.986083984375	1614800
71	2020-10-30	88.19999694824219	88.8499984741211	86.41000366210938	87.2699966430664	84.82935333251953	1437700
72	2020-11-02	88.08000183105469	90.66999816894531	87.68000030517578	90.58999633789062	88.05651092529297	1343100
73	2020-11-03	91.31999969482422	92.66000366210938	90.9000015258789	91.9800033569336	89.40764617919922	1389500
74	2020-11-04	92.9000015258789	93.05000305175781	90.98999786376953	91.29000091552734	88.7369384765625	1389900
75	2020-11-05	91.76000213623047	93.56999969482422	91.76000213623047	92.19999694824219	89.6214828491211	1188600
76	2020-11-06	92.37999725341797	94.08999633789062	91.62999725341797	92.77999877929688	90.18526458740234	1166500
77	2020-11-09	95.0	96.66000366210938	93.41000366210938	93.52999877929688	90.91429138183594	1757800
78	2020-11-10	94.19000244140625	94.44000244140625	92.80000305175781	93.66000366210938	91.04066467285156	1739800
79	2020-11-11	94.08000183105469	95.01000213623047	93.4000015258789	94.41999816894531	91.77940368652344	1140100
80	2020-11-12	94.16000366210938	94.44000244140625	91.70999908447266	92.30999755859375	89.72840881347656	1036900
81	2020-11-13	92.86000061035156	93.95999908447266	92.47000122070312	93.29000091552734	90.68099975585938	854200
82	2020-11-16	94.20999908447266	94.54000091552734	92.44999694824219	94.43000030517578	91.78913116455078	1002800
83	2020-11-17	94.0199966430664	94.23999786376953	91.38999938964844	91.75	89.18407440185547	961100
84	2020-11-18	92.3499984741211	92.36000061035156	89.58999633789062	89.75	87.24000549316406	1059100
85	2020-11-19	89.51000213623047	89.83000183105469	87.3499984741211	88.19000244140625	85.72364044189453	1765700
86	2020-11-20	88.16999816894531	89.41000366210938	87.81999969482422	88.62999725341797	86.15132141113281	1395200
87	2020-11-23	88.83999633789062	89.11000061035156	87.4800033569336	87.79000091552734	85.33482360839844	931000
88	2020-11-24	88.55999755859375	88.76000213623047	86.91000366210938	87.47000122070312	85.0237808227539	1375400
89	2020-11-25	87.75	88.48999786376953	86.4000015258789	88.43000030517578	85.95692443847656	1620200
90	2020-11-27	88.5	88.68000030517578	86.94000244140625	87.93000030517578	85.47090911865234	633500
91	2020-11-30	87.86000061035156	88.4000015258789	86.54000091552734	87.51000213623047	85.06265258789062	2331300
92	2020-12-01	87.91999816894531	89.16000366210938	87.55000305175781	88.22000122070312	85.75279998779297	1777000
93	2020-12-02	87.94999694824219	88.33000183105469	87.0999984741211	88.1500015258789	85.68475341796875	1415100
94	2020-12-03	87.86000061035156	88.0999984741211	86.45999908447266	86.80999755859375	84.3822250366211	997000
95	2020-12-04	86.51000213623047	87.12999725341797	84.69999694824219	85.54000091552734	83.14774322509766	1743400
96	2020-12-07	85.19000244140625	87.12999725341797	85.01000213623047	86.73999786376953	84.3141860961914	1464600
97	2020-12-08	86.0999984741211	86.87000274658203	85.55999755859375	86.37999725341797	83.96424865722656	850100
98	2020-12-09	86.37999725341797	86.55999755859375	85.31999969482422	86.0199966430664	83.61431884765625	945500
99	2020-12-10	86.19000244140625	86.83999633789062	85.0999984741211	85.69000244140625	83.29354858398438	1432400
100	2020-12-11	85.51000213623047	86.12999725341797	85.02999877929688	85.79000091552734	83.39075469970703	1221600
101	2020-12-14	86.4800033569336	87.61000061035156	85.38999938964844	85.45999908447266	83.06998443603516	1285400
102	2020-12-15	85.69000244140625	87.08999633789062	85.19999694824219	86.62999725341797	84.2072525024414	1292800
103	2020-12-16	87.02999877929688	87.79000091552734	85.30000305175781	85.44999694824219	83.06025695800781	1872200
104	2020-12-17	86.01000213623047	86.62999725341797	85.4800033569336	85.77999877929688	83.38102722167969	1824700
105	2020-12-18	85.3499984741211	86.45999908447266	84.0999984741211	84.70999908447266	82.34095764160156	3406200
106	2020-12-21	83.37000274658203	83.87999725341797	82.16999816894531	83.70999908447266	81.91819763183594	1898100
107	2020-12-22	83.91999816894531	84.20999908447266	83.18000030517578	83.56999969482422	81.78119659423828	1905700
108	2020-12-23	84.16999816894531	84.4000015258789	82.9000015258789	82.91999816894531	81.1451187133789	1609600
109	2020-12-24	83.19000244140625	84.1500015258789	82.81999969482422	84.1500015258789	82.34878540039062	697700
110	2020-12-28	84.66000366210938	85.0999984741211	84.29000091552734	85.04000091552734	83.21974182128906	1255500
111	2020-12-29	85.5199966430664	85.93000030517578	84.94000244140625	85.19000244140625	83.36652374267578	1221500
112	2020-12-30	84.80000305175781	85.83000183105469	84.80000305175781	85.33000183105469	83.50353240966797	838700
113	2020-12-31	85.4800033569336	86.61000061035156	84.98999786376953	86.51000213623047	84.65827941894531	1117000
114	2021-01-04	86.66000366210938	86.93000030517578	83.94999694824219	84.51000213623047	82.70108795166016	1744300
115	2021-01-05	84.30999755859375	85.27999877929688	84.2300033569336	85.12000274658203	83.29802703857422	2209200
116	2021-01-06	85.36000061035156	89.76000213623047	85.20999908447266	89.12999725341797	87.22218322753906	2920400
117	2021-01-07	89.08000183105469	89.45999908447266	88.0999984741211	88.55000305175781	86.65460968017578	1757600
118	2021-01-08	88.52999877929688	90.45999908447266	88.41999816894531	90.33000183105469	88.3965072631836	1621400
119	2021-01-11	89.66000366210938	90.33000183105469	88.75	89.20999908447266	87.30047607421875	1401500
120	2021-01-12	89.06999969482422	90.0	88.4000015258789	89.48999786376953	87.5744857788086	1197600
121	2021-01-13	89.69999694824219	92.20999908447266	89.22000122070312	90.16000366210938	88.23014831542969	2092000
122	2021-01-14	90.12999725341797	90.69000244140625	87.0999984741211	89.56999969482422	87.65277099609375	2001600
123	2021-01-15	89.16000366210938	90.13999938964844	87.88999938964844	88.56999969482422	86.67418670654297	2065100
124	2021-01-19	89.0	89.19000244140625	87.0199966430664	87.13999938964844	85.2747802734375	1739500
125	2021-01-20	86.52999877929688	87.86000061035156	86.08000183105469	87.62000274658203	85.74451446533203	1577700
126	2021-01-21	87.23999786376953	87.52999877929688	86.5	87.12999725341797	85.2649917602539	1086600
127	2021-01-22	86.55000305175781	88.01000213623047	86.12000274658203	87.41000366210938	85.53900909423828	1221000
128	2021-01-25	87.0999984741211	90.30000305175781	87.0	90.29000091552734	88.35736083984375	1546300
129	2021-01-26	90.01000213623047	90.45999908447266	88.83999633789062	89.88999938964844	87.9659194946289	1079500
130	2021-01-27	89.12000274658203	90.93000030517578	88.33000183105469	88.52999877929688	86.63504028320312	1981200
131	2021-01-28	88.72000122070312	91.2300033569336	88.55000305175781	89.13999938964844	87.23197174072266	1464800
132	2021-01-29	88.58999633789062	89.23999786376953	87.27999877929688	87.5	85.62708282470703	2211800
133	2021-02-01	88.04000091552734	88.69999694824219	87.05000305175781	87.80000305175781	85.920654296875	897100
134	2021-02-02	88.05000305175781	89.18000030517578	87.22000122070312	88.2300033569336	86.3414535522461	1035100
135	2021-02-03	87.98999786376953	88.47000122070312	87.44000244140625	88.0	86.11637878417969	770700
136	2021-02-04	87.8499984741211	88.80999755859375	87.04000091552734	88.27999877929688	86.390380859375	942800
137	2021-02-05	88.41000366210938	89.04000091552734	87.7300033569336	87.80000305175781	85.920654296875	1131500
138	2021-02-08	87.81999969482422	87.81999969482422	85.22000122070312	85.51000213623047	83.67967987060547	2119200
139	2021-02-09	85.83999633789062	86.16000366210938	84.25	85.73999786376953	83.90474700927734	1084800
140	2021-02-10	86.68000030517578	87.55000305175781	85.76000213623047	87.2699966430664	85.40199279785156	1508700
141	2021-02-11	87.02999877929688	87.47000122070312	86.02999877929688	86.2300033569336	84.38426971435547	942600
142	2021-02-12	86.0	86.12999725341797	84.80999755859375	85.16999816894531	83.34695434570312	1019000
143	2021-02-16	85.44000244140625	85.44000244140625	83.44999694824219	83.88999938964844	82.09435272216797	1251600
144	2021-02-17	83.9800033569336	84.58000183105469	81.44999694824219	82.33999633789062	80.57752990722656	1684200
145	2021-02-18	81.62000274658203	82.81999969482422	81.0	82.55000305175781	80.78304290771484	1488800
146	2021-02-19	82.55000305175781	82.5999984741211	81.12000274658203	81.45999908447266	79.71636199951172	1490300
147	2021-02-22	81.69000244140625	81.69000244140625	77.73999786376953	78.6500015258789	76.96651458740234	2367500
148	2021-02-23	79.16999816894531	80.75	78.76000213623047	80.19000244140625	78.47354888916016	1752100
149	2021-02-24	80.12999725341797	80.75	79.08000183105469	80.11000061035156	78.39525604248047	1655500
150	2021-02-25	79.97000122070312	80.8499984741211	79.88999938964844	80.55999755859375	78.83561706542969	1462300
151	2021-02-26	80.97000122070312	82.44000244140625	79.43000030517578	79.4800033569336	77.77875518798828	2347500
152	2021-03-01	80.04000091552734	81.47000122070312	80.0	80.7300033569336	79.00199127197266	1300900
153	2021-03-02	80.69999694824219	81.13999938964844	79.5199966430664	80.72000122070312	78.99220275878906	1456200
154	2021-03-03	79.61000061035156	80.26000213623047	76.63999938964844	77.77999877929688	76.6880111694336	1751700
155	2021-03-04	77.91999816894531	79.37000274658203	77.02999877929688	77.2699966430664	76.18516540527344	1765100
156	2021-03-05	77.48999786376953	81.08000183105469	77.08999633789062	80.66000366210938	79.527587890625	2149500
157	2021-03-08	80.5	81.80999755859375	79.3499984741211	80.62000274658203	79.48814392089844	1182600
158	2021-03-09	81.16999816894531	82.01000213623047	80.91999816894531	81.66000366210938	80.51354217529297	1108800
159	2021-03-10	81.52999877929688	82.4800033569336	81.02999877929688	81.69000244140625	80.54312133789062	1163100
160	2021-03-11	81.29000091552734	82.27999877929688	80.69999694824219	80.83000183105469	79.6951904296875	1457900
161	2021-03-12	81.56999969482422	82.22000122070312	80.9800033569336	82.0999984741211	80.94735717773438	1177700
162	2021-03-15	82.19000244140625	83.25	81.95999908447266	82.75	81.5882339477539	1395300
163	2021-03-16	82.5999984741211	83.01000213623047	82.22000122070312	82.72000122070312	81.55866241455078	955400
164	2021-03-17	82.77999877929688	83.05000305175781	81.83999633789062	81.94000244140625	80.78960418701172	996800
165	2021-03-18	81.80000305175781	82.04000091552734	80.9000015258789	81.37000274658203	80.22760772705078	1671800
166	2021-03-19	81.66000366210938	83.08000183105469	80.61000061035156	82.13999938964844	80.98680114746094	4682900
167	2021-03-22	82.06999969482422	82.68000030517578	81.04000091552734	82.25	81.09526062011719	1644400
168	2021-03-23	82.5199966430664	84.63999938964844	81.91000366210938	84.47000122070312	83.28408813476562	1653300
169	2021-03-24	83.88999938964844	86.12999725341797	83.70999908447266	85.62999725341797	84.42780303955078	2341400
170	2021-03-25	86.12000274658203	87.16999816894531	85.5	86.02999877929688	84.82218933105469	1318800
171	2021-03-26	85.55999755859375	86.0	84.55000305175781	85.79000091552734	84.58556365966797	1386900
172	2021-03-29	86.0199966430664	87.29000091552734	85.58999633789062	86.94999694824219	85.72926330566406	932800
173	2021-03-30	86.29000091552734	87.0199966430664	85.37999725341797	86.29000091552734	85.07853698730469	1226300
174	2021-03-31	86.1500015258789	86.83999633789062	85.81999969482422	86.58999633789062	85.37432098388672	1785600
175	2021-04-01	86.58000183105469	86.66000366210938	85.79000091552734	86.47000122070312	85.25601196289062	846400
176	2021-04-05	86.52999877929688	88.11000061035156	86.4800033569336	87.58999633789062	86.36028289794922	866800
177	2021-04-06	87.11000061035156	87.95999908447266	86.55000305175781	87.68000030517578	86.44902038574219	693200
178	2021-04-07	87.80999755859375	88.2300033569336	87.08999633789062	87.5999984741211	86.37014770507812	912500
179	2021-04-08	88.0	88.19000244140625	86.97000122070312	87.23999786376953	86.01519775390625	1337100
180	2021-04-09	87.3499984741211	87.8499984741211	86.12999725341797	86.18000030517578	84.97007751464844	1132000
181	2021-04-12	86.20999908447266	87.27999877929688	85.87000274658203	86.41000366210938	85.19685363769531	1251200
182	2021-04-13	85.87000274658203	87.77999877929688	85.86000061035156	87.44000244140625	86.21239471435547	1623900
183	2021-04-14	87.02999877929688	88.19999694824219	86.83000183105469	88.16000366210938	86.92228698730469	1044500
184	2021-04-15	88.05999755859375	88.93000030517578	87.79000091552734	88.79000091552734	87.5434341430664	1624800
185	2021-04-16	89.0	90.19000244140625	88.66999816894531	89.69000244140625	88.43080139160156	1221900
186	2021-04-19	90.08000183105469	90.1500015258789	88.81999969482422	89.33999633789062	88.08570861816406	1198800
187	2021-04-20	89.38999938964844	91.13999938964844	89.38999938964844	90.58000183105469	89.30831146240234	978500
188	2021-04-21	90.36000061035156	91.19999694824219	89.30000305175781	89.52999877929688	88.2730484008789	1153400
189	2021-04-22	89.31999969482422	89.38999938964844	88.08999633789062	88.22000122070312	86.98143768310547	1711400
190	2021-04-23	88.4000015258789	88.69999694824219	87.81999969482422	88.16999816894531	86.93214416503906	1044800
191	2021-04-26	88.12999725341797	88.19000244140625	87.2300033569336	87.7699966430664	86.53775024414062	846500
192	2021-04-27	87.66000366210938	88.0199966430664	86.87999725341797	87.0199966430664	85.79828643798828	904000
193	2021-04-28	87.16999816894531	87.37000274658203	85.20999908447266	85.44999694824219	84.25032806396484	1885900
194	2021-04-29	85.18000030517578	85.6500015258789	83.44999694824219	85.08999633789062	83.8953857421875	2791600
195	2021-04-30	85.80000305175781	86.2300033569336	85.26000213623047	86.22000122070312	85.009521484375	2935100
196	2021-05-03	86.26000213623047	87.44000244140625	85.80000305175781	86.41999816894531	85.20671081542969	1653500
197	2021-05-04	86.38999938964844	86.79000091552734	85.16000366210938	86.12000274658203	84.91092681884766	1103500
198	2021-05-05	85.86000061035156	85.93000030517578	83.27999877929688	83.58999633789062	82.41644287109375	1242000
199	2021-05-06	83.97000122070312	84.43000030517578	83.26000213623047	84.33000183105469	83.14604949951172	1378100
200	2021-05-07	84.06999969482422	85.0	83.9000015258789	84.06999969482422	82.88970947265625	1302500
201	2021-05-10	84.2300033569336	85.80000305175781	84.2300033569336	85.44999694824219	84.25032806396484	1766700
202	2021-05-11	85.62999725341797	85.72000122070312	83.43000030517578	84.0199966430664	82.84040069580078	1582200
203	2021-05-12	83.87000274658203	84.01000213623047	82.66000366210938	82.68000030517578	81.51921844482422	1610900
204	2021-05-13	82.98999786376953	85.29000091552734	82.83000183105469	84.70999908447266	83.52071380615234	1643100
205	2021-05-14	85.0999984741211	86.33999633789062	85.0999984741211	85.12000274658203	83.92497253417969	1595400
206	2021-05-17	85.19999694824219	85.76000213623047	83.95999908447266	84.05999755859375	82.87984466552734	1436000
207	2021-05-18	83.94999694824219	84.70999908447266	83.6500015258789	84.2699966430664	83.0868911743164	1369500
208	2021-05-19	83.45999908447266	83.56999969482422	82.43000030517578	83.25	82.67279052734375	1705700
209	2021-05-20	83.41999816894531	84.52999877929688	83.41999816894531	83.76000213623047	83.17925262451172	1413900
210	2021-05-21	84.0	84.75	83.55999755859375	84.08999633789062	83.50696563720703	3146500
211	2021-05-24	84.33999633789062	84.5999984741211	83.25	83.30000305175781	82.72245025634766	1528200
212	2021-05-25	83.31999969482422	83.56999969482422	81.91999816894531	82.33000183105469	81.75917053222656	1447100
213	2021-05-26	82.13999938964844	82.33999633789062	81.27999877929688	81.5	80.93492126464844	1234400
214	2021-05-27	81.58000183105469	81.68000030517578	81.04000091552734	81.1500015258789	80.58734893798828	1871900
215	2021-05-28	81.37999725341797	81.87999725341797	80.98999786376953	81.19000244140625	80.6270751953125	1447000
216	2021-06-01	81.30000305175781	81.48999786376953	79.79000091552734	79.91000366210938	79.35594940185547	1686000
217	2021-06-02	79.87999725341797	81.23999786376953	79.80000305175781	80.73999786376953	80.18019104003906	1572900
218	2021-06-03	80.66999816894531	82.48999786376953	80.2699966430664	82.19999694824219	81.63006591796875	2471000
219	2021-06-04	82.44999694824219	82.66000366210938	81.8499984741211	82.04000091552734	81.47118377685547	1478200
220	2021-06-07	82.33000183105469	82.33000183105469	81.79000091552734	82.11000061035156	81.54069519042969	891600
221	2021-06-08	82.4000015258789	82.4000015258789	80.5	81.1500015258789	80.58734893798828	1380000
222	2021-06-09	81.58000183105469	82.80999755859375	81.25	82.55999755859375	81.9875717163086	1930400
223	2021-06-10	82.80000305175781	83.4000015258789	82.44999694824219	83.12000274658203	82.54369354248047	1536700
224	2021-06-11	82.87000274658203	83.18000030517578	82.16999816894531	82.80999755859375	82.23583984375	1583100
225	2021-06-14	83.01000213623047	83.01000213623047	82.11000061035156	82.55000305175781	81.97764587402344	1307000
226	2021-06-15	82.5999984741211	84.44999694824219	82.48999786376953	83.7699966430664	83.18917846679688	2171100
227	2021-06-16	84.23999786376953	84.33999633789062	81.88999938964844	81.97000122070312	81.40166473388672	1652500
228	2021-06-17	82.0	83.22000122070312	81.61000061035156	82.69000244140625	82.1166763305664	1601100
229	2021-06-18	82.19000244140625	82.38999938964844	79.70999908447266	79.91999816894531	79.36587524414062	4128900
230	2021-06-21	79.95999908447266	80.94000244140625	79.23999786376953	80.69000244140625	80.13053894042969	1968400
231	2021-06-22	80.62999725341797	80.94000244140625	80.19999694824219	80.22000122070312	79.66380310058594	1406600
232	2021-06-23	79.9000015258789	80.0999984741211	78.68000030517578	78.73999786376953	78.19406127929688	1310900
233	2021-06-24	78.80000305175781	79.5	78.44000244140625	79.27999877929688	78.73031616210938	1240300
234	2021-06-25	79.23999786376953	80.38999938964844	79.16000366210938	80.29000091552734	79.73331451416016	1427900
235	2021-06-28	80.5	81.80999755859375	80.5	81.45999908447266	80.89520263671875	1490300
236	2021-06-29	81.05000305175781	81.73999786376953	79.87999725341797	80.12999725341797	79.57441711425781	987900
237	2021-06-30	80.19999694824219	80.80999755859375	79.8499984741211	80.23999786376953	79.68365478515625	1311000
238	2021-07-01	80.0	80.69000244140625	79.56999969482422	79.86000061035156	79.3062973022461	1840400
239	2021-07-02	80.33999633789062	80.88999938964844	79.79000091552734	80.69999694824219	80.14046478271484	1071900
240	2021-07-06	80.68000030517578	81.08000183105469	79.56999969482422	81.04000091552734	80.47811126708984	1130600
241	2021-07-07	81.20999908447266	82.76000213623047	80.66000366210938	82.69999694824219	82.12660217285156	1441800
242	2021-07-08	82.47000122070312	83.44000244140625	82.26000213623047	82.61000061035156	82.0372314453125	1779600
243	2021-07-09	82.5999984741211	82.83999633789062	82.08000183105469	82.62999725341797	82.05708312988281	1343600
244	2021-07-12	82.33000183105469	82.68000030517578	81.88999938964844	82.5	81.92799377441406	950400
245	2021-07-13	82.37999725341797	83.43000030517578	82.2300033569336	82.93000030517578	82.35501098632812	2198500
246	2021-07-14	82.7699966430664	84.45999908447266	82.36000061035156	84.04000091552734	83.45731353759766	1661200
247	2021-07-15	83.94000244140625	86.36000061035156	83.88999938964844	86.11000061035156	85.5129623413086	2875900
248	2021-07-16	86.36000061035156	87.66999816894531	86.11000061035156	87.36000061035156	86.7542953491211	2194000
249	2021-07-19	87.26000213623047	88.19999694824219	85.33999633789062	86.2300033569336	85.63213348388672	2312600
250	2021-07-20	86.54000091552734	87.79000091552734	85.41000366210938	85.94000244140625	85.3441390991211	1777400
251	2021-07-21	85.62000274658203	85.7699966430664	83.3499984741211	83.77999877929688	83.19911193847656	2331000
252	2021-07-22	83.98999786376953	85.05000305175781	83.75	84.80999755859375	84.22196960449219	1329500
253	2021-07-23	84.93000030517578	86.26000213623047	84.73999786376953	86.22000122070312	85.62220001220703	834500
254	2021-07-26	85.98999786376953	86.41000366210938	85.04000091552734	85.81999969482422	85.22496795654297	1145000
255	2021-07-27	86.02999877929688	87.80999755859375	85.3499984741211	87.5999984741211	86.99263000488281	1339400
256	2021-07-28	87.27999877929688	87.87999725341797	85.75	86.37999725341797	85.78108215332031	1465600
257	2021-07-29	86.58999633789062	86.69000244140625	85.61000061035156	86.38999938964844	85.791015625	1456100
258	2021-07-30	86.86000061035156	88.11000061035156	85.9800033569336	86.2699966430664	85.67184448242188	2082900
259	2021-08-02	86.27999877929688	87.3499984741211	85.94000244140625	87.30000305175781	86.69470977783203	1267400
260	2021-08-03	87.2300033569336	88.95999908447266	86.94000244140625	87.80000305175781	87.19124603271484	1671400
261	2021-08-04	87.30999755859375	88.22000122070312	86.70999908447266	88.16999816894531	87.55867767333984	1209600
262	2021-08-05	88.4800033569336	89.1500015258789	87.88999938964844	89.02999877929688	88.41271209716797	1045200
263	2021-08-06	88.97000122070312	89.86000061035156	88.5199966430664	88.95999908447266	88.34320068359375	1072200
264	2021-08-09	89.2699966430664	89.41000366210938	88.33000183105469	88.94999694824219	88.33326721191406	872900
265	2021-08-10	89.05999755859375	89.26000213623047	88.38999938964844	88.91999816894531	88.30347442626953	863200
266	2021-08-11	89.25	89.9800033569336	88.97000122070312	89.91999816894531	89.29653930664062	1061700
267	2021-08-12	89.93000030517578	90.41999816894531	89.55999755859375	89.5999984741211	88.978759765625	1197800
268	2021-08-13	89.79000091552734	90.45999908447266	89.58000183105469	90.44000244140625	89.81294250488281	1401400
269	2021-08-16	90.5999984741211	91.48999786376953	90.47000122070312	90.80999755859375	90.18037414550781	1272900
270	2021-08-17	90.58999633789062	90.87999725341797	89.79000091552734	90.83999633789062	90.21015930175781	1348500
271	2021-08-18	90.98999786376953	91.05999755859375	89.69999694824219	90.22000122070312	89.59446716308594	1151400
272	2021-08-19	90.29000091552734	91.83000183105469	90.12000274658203	91.18000030517578	90.54780578613281	1567300
273	2021-08-20	91.08999633789062	92.66000366210938	90.55999755859375	92.11000061035156	91.47135925292969	2316000
274	2021-08-23	91.77999877929688	92.0999984741211	90.79000091552734	91.12000274658203	90.48822784423828	1656200
275	2021-08-24	90.93000030517578	91.25	89.75	90.87999725341797	90.24988555908203	1213900
276	2021-08-25	90.62999725341797	90.7699966430664	90.11000061035156	90.3499984741211	89.72356414794922	1516800
277	2021-08-26	90.20999908447266	90.63999938964844	89.9800033569336	90.29000091552734	89.66397857666016	1646200
278	2021-08-27	90.44999694824219	90.51000213623047	89.9000015258789	90.18000030517578	89.55474090576172	1119200
279	2021-08-30	90.05000305175781	91.1500015258789	90.04000091552734	91.05000305175781	90.41870880126953	683000
280	2021-08-31	91.05000305175781	91.31999969482422	90.30000305175781	90.7300033569336	90.1009292602539	1662900
281	2021-09-01	90.97000122070312	92.05999755859375	90.8499984741211	91.66000366210938	91.02448272705078	1542800
282	2021-09-02	91.7699966430664	92.6500015258789	91.69999694824219	92.62000274658203	91.97782897949219	943900
283	2021-09-03	92.36000061035156	92.5999984741211	91.6500015258789	91.98999786376953	91.35218811035156	926800
284	2021-09-07	91.87999725341797	91.87999725341797	89.72000122070312	89.7300033569336	89.10786437988281	1463000
285	2021-09-08	89.80999755859375	92.61000061035156	89.38999938964844	91.88999938964844	91.25288391113281	2738700
286	2021-09-09	90.05000305175781	90.6500015258789	88.88999938964844	89.80999755859375	89.18730163574219	2580700
287	2021-09-10	89.75	90.01000213623047	88.20999908447266	88.33000183105469	87.71756744384766	1534700
288	2021-09-13	89.04000091552734	89.4800033569336	87.87999725341797	88.3499984741211	87.7374267578125	1550500
289	2021-09-14	88.68000030517578	88.87999725341797	86.41999816894531	86.97000122070312	86.36699676513672	2134400
290	2021-09-15	86.22000122070312	86.29000091552734	85.18000030517578	85.30999755859375	85.30999755859375	1905700
291	2021-09-16	84.95999908447266	85.54000091552734	84.12999725341797	84.86000061035156	84.86000061035156	986200
292	2021-09-17	84.38999938964844	85.0199966430664	83.12000274658203	83.30000305175781	83.30000305175781	3092300
293	2021-09-20	83.43000030517578	84.31999969482422	82.41000366210938	83.37000274658203	83.37000274658203	1286400
294	2021-09-21	83.37000274658203	84.44999694824219	83.29000091552734	83.54000091552734	83.54000091552734	1066000
295	2021-09-22	83.80999755859375	83.80999755859375	82.52999877929688	82.94999694824219	82.94999694824219	886000
296	2021-09-23	83.08000183105469	83.43000030517578	82.36000061035156	82.48999786376953	82.48999786376953	1147000
297	2021-09-24	82.23999786376953	83.0199966430664	82.23999786376953	82.66999816894531	82.66999816894531	1359100
298	2021-09-27	82.7300033569336	83.61000061035156	81.37000274658203	81.5	81.5	1027800
299	2021-09-28	81.0199966430664	81.47000122070312	80.3499984741211	81.06999969482422	81.06999969482422	1466800
300	2021-09-29	81.30000305175781	82.5	81.0199966430664	82.13999938964844	82.13999938964844	1076800
301	2021-09-30	82.51000213623047	82.66999816894531	81.52999877929688	81.76000213623047	81.76000213623047	1979700
302	2021-10-01	82.26000213623047	82.69999694824219	81.5999984741211	81.83999633789062	81.83999633789062	1600600
303	2021-10-04	82.37000274658203	85.4000015258789	82.1500015258789	84.91999816894531	84.91999816894531	2506000
304	2021-10-05	84.79000091552734	85.41000366210938	84.38999938964844	84.69000244140625	84.69000244140625	1442600
305	2021-10-06	84.69000244140625	86.31999969482422	84.18000030517578	86.26000213623047	86.26000213623047	1650100
306	2021-10-07	86.30000305175781	87.05000305175781	85.2699966430664	86.08999633789062	86.08999633789062	1551400
307	2021-10-08	86.08999633789062	86.66000366210938	85.29000091552734	85.41000366210938	85.41000366210938	824800
308	2021-10-11	85.27999877929688	85.41000366210938	84.16000366210938	84.33000183105469	84.33000183105469	1163200
309	2021-10-12	84.48999786376953	85.6500015258789	84.33000183105469	85.51000213623047	85.51000213623047	1462100
310	2021-10-13	84.88999938964844	86.52999877929688	84.79000091552734	86.23999786376953	86.23999786376953	1523300
311	2021-10-14	86.69000244140625	87.80999755859375	86.37000274658203	87.69000244140625	87.69000244140625	1203500
312	2021-10-15	87.7300033569336	87.93000030517578	86.16000366210938	86.41000366210938	86.41000366210938	1164500
313	2021-10-18	85.70999908447266	85.87999725341797	84.9800033569336	85.41000366210938	85.41000366210938	1168700
314	2021-10-19	86.80999755859375	86.80999755859375	85.58999633789062	86.16000366210938	86.16000366210938	1449900
315	2021-10-20	86.37999725341797	87.12999725341797	85.79000091552734	86.30000305175781	86.30000305175781	1552800
316	2021-10-21	86.41000366210938	86.62000274658203	85.79000091552734	86.08999633789062	86.08999633789062	985400
317	2021-10-22	86.38999938964844	86.83999633789062	86.20999908447266	86.5	86.5	931300
318	2021-10-25	86.5	86.5199966430664	85.72000122070312	86.01000213623047	86.01000213623047	862200
319	2021-10-26	86.04000091552734	86.52999877929688	85.61000061035156	86.02999877929688	86.02999877929688	1143700
320	2021-10-27	86.56999969482422	86.69000244140625	85.11000061035156	85.58000183105469	85.58000183105469	1145500
321	2021-10-28	85.87999725341797	86.37000274658203	85.26000213623047	85.66000366210938	85.66000366210938	1017100
322	2021-10-29	85.3499984741211	86.0999984741211	84.55999755859375	84.9000015258789	84.9000015258789	1552600
323	2021-11-01	84.9000015258789	85.05999755859375	84.3499984741211	84.75	84.75	1014200
324	2021-11-02	85.25	85.5199966430664	83.83000183105469	84.55000305175781	84.55000305175781	1440900
325	2021-11-03	85.19999694824219	86.3499984741211	83.47000122070312	84.5199966430664	84.5199966430664	1215500
326	2021-11-04	84.41999816894531	84.73999786376953	82.7300033569336	83.81999969482422	83.81999969482422	1060200
327	2021-11-05	84.01000213623047	85.05999755859375	83.86000061035156	84.41000366210938	84.41000366210938	1322700
328	2021-11-08	84.41999816894531	84.41999816894531	82.23999786376953	82.62000274658203	82.62000274658203	1222400
329	2021-11-09	82.79000091552734	83.66000366210938	82.68000030517578	83.31999969482422	83.31999969482422	1421500
330	2021-11-10	83.7300033569336	84.44999694824219	83.19000244140625	83.73999786376953	83.73999786376953	1063700
331	2021-11-11	83.30000305175781	83.54000091552734	82.1500015258789	82.51000213623047	82.51000213623047	816400
332	2021-11-12	82.30999755859375	82.5	81.93000030517578	81.94999694824219	81.94999694824219	836300
333	2021-11-15	82.54000091552734	83.58999633789062	82.0999984741211	83.5	83.5	973600
334	2021-11-16	83.69000244140625	83.98999786376953	83.22000122070312	83.37000274658203	83.37000274658203	974000
335	2021-11-17	82.81999969482422	84.02999877929688	82.5	83.7699966430664	83.7699966430664	893100
336	2021-11-18	83.7699966430664	83.8499984741211	82.91000366210938	83.20999908447266	83.20999908447266	888100
337	2021-11-19	83.69000244140625	84.22000122070312	83.43000030517578	83.86000061035156	83.86000061035156	1065200
338	2021-11-22	83.79000091552734	85.70999908447266	83.7699966430664	84.68000030517578	84.68000030517578	1161400
339	2021-11-23	84.73999786376953	85.54000091552734	84.19000244140625	85.19999694824219	85.19999694824219	860800
340	2021-11-24	85.37000274658203	85.37000274658203	84.58999633789062	84.93000030517578	84.93000030517578	783900
341	2021-11-26	84.55999755859375	85.37999725341797	84.41000366210938	84.72000122070312	84.72000122070312	964100
342	2021-11-29	84.72000122070312	85.55000305175781	83.97000122070312	85.2699966430664	85.2699966430664	1121000
343	2021-11-30	84.77999877929688	85.06999969482422	82.25	82.2699966430664	82.2699966430664	3065200
344	2021-12-01	82.63999938964844	84.45999908447266	82.04000091552734	82.4000015258789	82.4000015258789	1254400
345	2021-12-02	82.73999786376953	83.80000305175781	82.2300033569336	83.08000183105469	83.08000183105469	1285200
346	2021-12-03	83.73999786376953	85.38999938964844	82.72000122070312	85.30000305175781	85.30000305175781	1554600