Volt/voltron/data/ETR.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	104.18000030517578	104.97000122070312	101.94999694824219	102.66000366210938	97.14649963378906	884400
3	2020-07-27	102.41000366210938	102.41000366210938	100.75	101.7300033569336	96.26644134521484	740300
4	2020-07-28	101.25	103.41000366210938	101.25	102.66999816894531	97.15595245361328	965700
5	2020-07-29	103.48999786376953	105.41000366210938	102.44000244140625	104.12999725341797	98.53753662109375	1447900
6	2020-07-30	103.0999984741211	104.87000274658203	102.5999984741211	104.63999938964844	99.0201644897461	967800
7	2020-07-31	104.04000091552734	105.2699966430664	103.70999908447266	105.12999725341797	99.48384857177734	1686100
8	2020-08-03	105.12999725341797	105.30000305175781	102.25	102.62000274658203	97.108642578125	940500
9	2020-08-04	102.5	104.0999984741211	102.19000244140625	103.16000366210938	97.61964416503906	724000
10	2020-08-05	103.4000015258789	103.5	100.33000183105469	100.36000061035156	94.97002410888672	1164700
11	2020-08-06	100.2699966430664	102.33999633789062	100.0	102.29000091552734	96.79637145996094	887400
12	2020-08-07	102.02999877929688	104.80000305175781	102.02999877929688	104.66999816894531	99.04855346679688	850600
13	2020-08-10	105.13999938964844	105.95999908447266	104.51000213623047	105.69999694824219	100.02323150634766	739700
14	2020-08-11	105.87999725341797	106.55000305175781	101.72000122070312	102.11000061035156	96.62602996826172	1534900
15	2020-08-12	101.62999725341797	103.0	100.91000366210938	101.6500015258789	97.07488250732422	1154500
16	2020-08-13	101.19000244140625	101.88999938964844	100.5	101.7300033569336	97.15127563476562	616800
17	2020-08-14	101.52999877929688	102.16000366210938	100.20999908447266	100.93000030517578	96.38729095458984	721000
18	2020-08-17	100.95999908447266	102.05000305175781	100.29000091552734	100.5999984741211	96.07213592529297	1091200
19	2020-08-18	100.7300033569336	101.01000213623047	98.93000030517578	100.0999984741211	95.59464263916016	783900
20	2020-08-19	100.23999786376953	100.5199966430664	98.91999816894531	98.98999786376953	94.53460693359375	612200
21	2020-08-20	98.44000244140625	98.9000015258789	96.91999816894531	97.70999908447266	93.31221771240234	866700
22	2020-08-21	98.12999725341797	98.23999786376953	96.7699966430664	98.12999725341797	93.71331024169922	921800
23	2020-08-24	98.5	98.8499984741211	97.16999816894531	98.63999938964844	94.20036315917969	753000
24	2020-08-25	99.05999755859375	99.05999755859375	97.41999816894531	97.81999969482422	93.4172592163086	793800
25	2020-08-26	97.26000213623047	97.3499984741211	96.18000030517578	96.25	91.91793060302734	1157200
26	2020-08-27	96.70999908447266	97.52999877929688	95.55999755859375	97.26000213623047	92.8824691772461	1165600
27	2020-08-28	97.45999908447266	99.11000061035156	96.80999755859375	98.95999908447266	94.50595092773438	1196500
28	2020-08-31	98.63999938964844	99.62999725341797	98.41000366210938	99.13999938964844	94.6778564453125	1196100
29	2020-09-01	98.94999694824219	98.95999908447266	97.01000213623047	97.69000244140625	93.2931137084961	904800
30	2020-09-02	97.72000122070312	101.08999633789062	97.30999755859375	100.4800033569336	95.95755004882812	864300
31	2020-09-03	100.91000366210938	101.5	96.9800033569336	98.0	93.58915710449219	1681500
32	2020-09-04	98.55000305175781	98.72000122070312	96.79000091552734	97.9000015258789	93.49366760253906	987500
33	2020-09-08	97.79000091552734	98.55999755859375	96.05000305175781	97.94999694824219	93.54141235351562	1261000
34	2020-09-09	98.3499984741211	99.87000274658203	98.2699966430664	98.37000274658203	93.9425048828125	850000
35	2020-09-10	98.02999877929688	98.51000213623047	95.76000213623047	95.8499984741211	91.53592681884766	1005400
36	2020-09-11	95.94999694824219	95.94999694824219	94.66999816894531	95.44999694824219	91.15392303466797	1486700
37	2020-09-14	96.08000183105469	97.41999816894531	95.9000015258789	96.72000122070312	92.36678314208984	749400
38	2020-09-15	97.37999725341797	98.4800033569336	96.02999877929688	96.54000091552734	92.19487762451172	853400
39	2020-09-16	96.30000305175781	97.62000274658203	96.12000274658203	96.83999633789062	92.48136138916016	1078800
40	2020-09-17	96.0999984741211	97.7699966430664	95.08000183105469	97.62999725341797	93.23580932617188	1360200
41	2020-09-18	97.43000030517578	97.88999938964844	95.33999633789062	95.43000030517578	91.13483428955078	1700600
42	2020-09-21	94.52999877929688	95.97000122070312	93.29000091552734	94.83000183105469	90.56185150146484	1387200
43	2020-09-22	94.81999969482422	97.87000274658203	94.55999755859375	97.27999877929688	92.90156555175781	1573500
44	2020-09-23	97.33999633789062	97.66000366210938	95.08000183105469	95.16999816894531	90.88654327392578	1282300
45	2020-09-24	94.87999725341797	96.2699966430664	93.63999938964844	95.77999877929688	91.46908569335938	1088800
46	2020-09-25	95.37999725341797	97.04000091552734	95.02999877929688	96.9800033569336	92.61506652832031	801200
47	2020-09-28	97.5999984741211	98.0199966430664	96.54000091552734	96.68000030517578	92.32857513427734	940000
48	2020-09-29	96.94999694824219	97.27999877929688	95.1500015258789	95.77999877929688	91.46908569335938	825600
49	2020-09-30	96.5999984741211	98.94999694824219	96.51000213623047	98.52999877929688	94.09529876708984	1651400
50	2020-10-01	98.81999969482422	101.3499984741211	98.66999816894531	101.27999877929688	96.7215347290039	1634900
51	2020-10-02	100.5	104.22000122070312	100.16999816894531	103.6500015258789	98.98486328125	2321000
52	2020-10-05	103.41999816894531	105.05999755859375	102.33999633789062	104.80999755859375	100.0926513671875	1145200
53	2020-10-06	105.25	107.86000061035156	104.6500015258789	106.05000305175781	101.27684020996094	1541100
54	2020-10-07	106.9000015258789	107.0	104.25	104.69999694824219	99.98759460449219	1572600
55	2020-10-08	105.11000061035156	107.37999725341797	104.93000030517578	107.20999908447266	102.38463592529297	885900
56	2020-10-09	107.30000305175781	107.36000061035156	105.13999938964844	105.8499984741211	101.08584594726562	948000
57	2020-10-12	105.97000122070312	106.7300033569336	105.41000366210938	106.19999694824219	101.42008972167969	1186100
58	2020-10-13	105.44999694824219	106.8499984741211	105.08999633789062	106.4800033569336	101.68749237060547	1312500
59	2020-10-14	106.54000091552734	107.37000274658203	104.83000183105469	105.76000213623047	100.99989318847656	1103800
60	2020-10-15	104.75	106.2699966430664	104.2699966430664	105.31999969482422	100.57970428466797	844900
61	2020-10-16	105.43000030517578	107.05999755859375	104.80000305175781	106.66999816894531	101.86893463134766	1107000
62	2020-10-19	106.33000183105469	107.33000183105469	105.12000274658203	105.33999633789062	100.59878540039062	1162900
63	2020-10-20	105.91999816894531	106.9800033569336	105.16999816894531	106.22000122070312	101.43919372558594	1131200
64	2020-10-21	105.72000122070312	108.20999908447266	105.70999908447266	106.86000061035156	102.05038452148438	1186500
65	2020-10-22	107.01000213623047	108.33999633789062	106.05000305175781	108.04000091552734	103.17727661132812	983300
66	2020-10-23	108.75	109.45999908447266	107.80999755859375	108.94999694824219	104.04631805419922	1124100
67	2020-10-26	107.88999938964844	109.3499984741211	107.3499984741211	109.01000213623047	104.1036148071289	1092900
68	2020-10-27	108.73999786376953	109.2300033569336	107.0	107.55999755859375	102.71888732910156	1180200
69	2020-10-28	105.87999725341797	107.2699966430664	102.58999633789062	102.80999755859375	98.18267059326172	1863300
70	2020-10-29	102.33999633789062	102.7300033569336	100.76000213623047	101.4800033569336	96.91253662109375	1517300
71	2020-10-30	101.12000274658203	101.81999969482422	99.05999755859375	101.22000122070312	96.66423797607422	1511600
72	2020-11-02	102.77999877929688	105.52999877929688	101.30999755859375	105.33999633789062	100.59878540039062	1169900
73	2020-11-03	106.76000213623047	108.91999816894531	106.05999755859375	108.19000244140625	103.3205337524414	1943300
74	2020-11-04	107.3499984741211	109.0999984741211	105.51000213623047	105.75	100.99034118652344	992300
75	2020-11-05	106.5199966430664	108.58999633789062	106.4800033569336	106.81999969482422	102.01219177246094	725900
76	2020-11-06	106.62999725341797	107.55999755859375	104.5199966430664	104.91000366210938	100.18814849853516	790400
77	2020-11-09	109.7300033569336	112.70999908447266	108.94000244140625	109.1500015258789	104.23731231689453	1073800
78	2020-11-10	108.68000030517578	110.27999877929688	108.1500015258789	109.2300033569336	105.2295913696289	947800
79	2020-11-11	109.80999755859375	110.12999725341797	108.37000274658203	109.83000183105469	105.8076171875	909100
80	2020-11-12	109.08000183105469	109.63999938964844	106.86000061035156	107.75	103.80379486083984	912200
81	2020-11-13	108.1500015258789	109.66999816894531	108.1500015258789	109.18000030517578	105.1814193725586	1229800
82	2020-11-16	112.08999633789062	112.87000274658203	110.2699966430664	112.7699966430664	108.63994598388672	1275300
83	2020-11-17	112.2699966430664	113.11000061035156	111.69000244140625	111.95999908447266	107.85961151123047	1239800
84	2020-11-18	112.61000061035156	113.36000061035156	110.0999984741211	110.19000244140625	106.1544418334961	1323000
85	2020-11-19	110.22000122070312	110.22000122070312	108.36000061035156	108.97000122070312	104.97911071777344	1049000
86	2020-11-20	108.86000061035156	109.88999938964844	108.37000274658203	108.9800033569336	104.9887466430664	1407200
87	2020-11-23	109.31999969482422	110.22000122070312	108.4800033569336	109.72000122070312	105.70164489746094	1125900
88	2020-11-24	110.8499984741211	110.86000061035156	109.73999786376953	110.5999984741211	106.54940795898438	1230800
89	2020-11-25	110.80000305175781	112.44999694824219	109.69000244140625	112.25	108.13899230957031	1169200
90	2020-11-27	112.37000274658203	112.37000274658203	110.48999786376953	111.51000213623047	107.42609405517578	812700
91	2020-11-30	110.9800033569336	110.9800033569336	108.2300033569336	108.8499984741211	104.86351013183594	2379400
92	2020-12-01	109.68000030517578	111.08000183105469	108.72000122070312	108.8499984741211	104.86351013183594	1092700
93	2020-12-02	108.2699966430664	108.77999877929688	106.30000305175781	108.61000061035156	104.63229370117188	1641300
94	2020-12-03	108.0199966430664	108.37999725341797	106.18000030517578	106.63999938964844	102.73444366455078	1175600
95	2020-12-04	106.94999694824219	107.38999938964844	105.63999938964844	106.7300033569336	102.82115936279297	924100
96	2020-12-07	105.83999633789062	107.69999694824219	105.38999938964844	106.61000061035156	102.70553588867188	922600
97	2020-12-08	105.73999786376953	106.75	105.2699966430664	105.29000091552734	101.43389129638672	1058900
98	2020-12-09	105.7300033569336	106.13999938964844	103.75	104.45999908447266	100.63429260253906	1644400
99	2020-12-10	104.45999908447266	105.0999984741211	102.97000122070312	103.26000213623047	99.47823333740234	1480000
100	2020-12-11	102.94000244140625	103.43000030517578	102.0999984741211	102.77999877929688	99.01581573486328	1130600
101	2020-12-14	103.19000244140625	104.41000366210938	101.2699966430664	101.41000366210938	97.69598388671875	1032000
102	2020-12-15	101.76000213623047	103.05000305175781	100.44999694824219	102.58000183105469	98.82313537597656	1640200
103	2020-12-16	102.37999725341797	103.43000030517578	100.43000030517578	100.5	96.81932067871094	1533600
104	2020-12-17	100.9800033569336	101.9800033569336	100.30000305175781	100.55999755859375	96.87711334228516	1185800
105	2020-12-18	100.51000213623047	100.87999725341797	99.37000274658203	100.0199966430664	96.35688781738281	2211500
106	2020-12-21	99.08999633789062	99.13999938964844	96.58000183105469	97.0199966430664	93.46675872802734	1284100
107	2020-12-22	97.20999908447266	97.20999908447266	95.4800033569336	96.01000213623047	92.49376678466797	1222400
108	2020-12-23	96.5999984741211	97.36000061035156	95.44000244140625	95.47000122070312	91.9735336303711	1307400
109	2020-12-24	95.5999984741211	95.75	94.69999694824219	95.3499984741211	91.85792541503906	616100
110	2020-12-28	95.6500015258789	96.22000122070312	95.1500015258789	95.66000366210938	92.15657043457031	1271800
111	2020-12-29	96.22000122070312	97.19000244140625	96.19999694824219	96.73999786376953	93.197021484375	2265000
112	2020-12-30	96.62000274658203	98.94999694824219	96.37999725341797	98.63999938964844	95.0274429321289	1269300
113	2020-12-31	98.3499984741211	99.97000122070312	97.66999816894531	99.83999633789062	96.1834945678711	992300
114	2021-01-04	99.81999969482422	100.08000183105469	97.52999877929688	98.01000213623047	94.42051696777344	1458000
115	2021-01-05	98.30999755859375	98.69999694824219	96.51000213623047	96.69999694824219	93.15847778320312	1629200
116	2021-01-06	97.56999969482422	98.80999755859375	96.94000244140625	98.2300033569336	94.63245391845703	1486700
117	2021-01-07	98.20999908447266	98.56999969482422	94.77999877929688	94.83999633789062	91.36660766601562	1612600
118	2021-01-08	94.87999725341797	95.54000091552734	94.12000274658203	95.48999786376953	91.9927978515625	1333800
119	2021-01-11	95.01000213623047	95.87000274658203	93.73999786376953	94.38999938964844	90.9330825805664	1033900
120	2021-01-12	93.93000030517578	94.30000305175781	91.77999877929688	92.69999694824219	89.30498504638672	1379000
121	2021-01-13	92.86000061035156	93.76000213623047	92.02999877929688	93.6500015258789	90.2201919555664	1864500
122	2021-01-14	94.36000061035156	94.4800033569336	92.83000183105469	94.0	90.557373046875	1885400
123	2021-01-15	93.75	95.66999816894531	93.05999755859375	95.25	91.76158142089844	1783700
124	2021-01-19	95.25	95.93000030517578	94.6500015258789	95.12000274658203	91.6363525390625	1681000
125	2021-01-20	94.4000015258789	95.22000122070312	94.27999877929688	94.72000122070312	91.2509994506836	1128300
126	2021-01-21	94.80000305175781	95.02999877929688	93.62999725341797	93.66999816894531	90.23945617675781	1171700
127	2021-01-22	93.30999755859375	94.29000091552734	92.12999725341797	93.97000122070312	90.52847290039062	1173800
128	2021-01-25	93.4000015258789	95.5	93.19000244140625	94.75	91.27989959716797	1734600
129	2021-01-26	95.04000091552734	95.44999694824219	94.26000213623047	94.69000244140625	91.22209930419922	1582500
130	2021-01-27	93.91999816894531	95.08000183105469	92.58999633789062	93.61000061035156	90.18165588378906	2305500
131	2021-01-28	93.61000061035156	97.08999633789062	93.61000061035156	95.87000274658203	92.35889434814453	1938800
132	2021-01-29	95.27999877929688	96.31999969482422	94.38999938964844	95.33000183105469	91.83866119384766	2573300
133	2021-02-01	95.30999755859375	96.33000183105469	94.55000305175781	95.1500015258789	91.66525268554688	1924100
134	2021-02-02	95.55000305175781	97.4800033569336	94.76000213623047	95.83000183105469	92.32035064697266	1276200
135	2021-02-03	95.7699966430664	96.29000091552734	94.79000091552734	94.88999938964844	91.41477966308594	984100
136	2021-02-04	95.05999755859375	97.06999969482422	94.58999633789062	96.47000122070312	92.93690490722656	1262000
137	2021-02-05	97.0	97.80000305175781	96.47000122070312	96.62999725341797	93.0910415649414	823900
138	2021-02-08	96.33999633789062	96.45999908447266	94.30999755859375	94.47000122070312	91.01016235351562	1150900
139	2021-02-09	95.16000366210938	95.27999877929688	93.77999877929688	95.0	91.52074432373047	780600
140	2021-02-10	95.7699966430664	96.41000366210938	94.8499984741211	96.01000213623047	92.49376678466797	1247500
141	2021-02-11	95.2699966430664	95.58999633789062	94.27999877929688	94.63999938964844	92.08509826660156	1507100
142	2021-02-12	94.6500015258789	95.19000244140625	94.08000183105469	94.88999938964844	92.3283462524414	1107600
143	2021-02-16	94.88999938964844	95.0	93.69000244140625	93.75	91.21912384033203	1152400
144	2021-02-17	93.97000122070312	94.19000244140625	92.52999877929688	93.19000244140625	90.67424011230469	811000
145	2021-02-18	93.38999938964844	94.41000366210938	92.97000122070312	93.93000030517578	91.3942642211914	835000
146	2021-02-19	94.0	94.19999694824219	92.9000015258789	93.18000030517578	90.66451263427734	1326700
147	2021-02-22	93.38999938964844	93.86000061035156	88.70999908447266	89.08000183105469	86.67520141601562	3412000
148	2021-02-23	89.7300033569336	91.27999877929688	89.27999877929688	91.16000366210938	88.69904327392578	1664100
149	2021-02-24	91.1500015258789	92.55000305175781	89.61000061035156	89.97000122070312	87.54116821289062	1751100
150	2021-02-25	89.51000213623047	90.19000244140625	87.12999725341797	88.04000091552734	85.66326904296875	1449700
151	2021-02-26	88.27999877929688	89.0199966430664	86.80000305175781	86.80999755859375	84.46646881103516	1710100
152	2021-03-01	87.93000030517578	89.88999938964844	87.66999816894531	87.76000213623047	85.39082336425781	1795700
153	2021-03-02	87.80000305175781	89.37000274658203	87.11000061035156	88.76000213623047	86.36382293701172	1746800
154	2021-03-03	88.38999938964844	88.66999816894531	86.37999725341797	87.43000030517578	85.06973266601562	1712100
155	2021-03-04	87.5999984741211	88.2699966430664	85.77999877929688	87.58999633789062	85.22541046142578	2269300
156	2021-03-05	87.56999969482422	89.73999786376953	87.20999908447266	89.12999725341797	86.72383117675781	2132600
157	2021-03-08	88.83000183105469	90.72000122070312	88.19000244140625	90.16000366210938	87.72603607177734	2562700
158	2021-03-09	90.51000213623047	91.19000244140625	89.05999755859375	90.75	88.30010986328125	1840100
159	2021-03-10	90.9000015258789	94.61000061035156	90.58999633789062	94.44000244140625	91.89049530029297	2693800
160	2021-03-11	93.87000274658203	95.51000213623047	93.33999633789062	93.3499984741211	90.82991790771484	1573500
161	2021-03-12	94.11000061035156	95.98999786376953	93.43000030517578	95.76000213623047	93.17485809326172	1090300
162	2021-03-15	96.0	98.2300033569336	96.0	98.12999725341797	95.48088073730469	1638800
163	2021-03-16	97.51000213623047	98.9800033569336	97.12000274658203	98.91000366210938	96.23982238769531	1640900
164	2021-03-17	98.87000274658203	99.83999633789062	98.0	98.94000244140625	96.2690200805664	1485400
165	2021-03-18	98.94999694824219	99.55000305175781	97.5999984741211	98.05000305175781	95.40303802490234	1337200
166	2021-03-19	98.87999725341797	99.66000366210938	96.68000030517578	98.44000244140625	95.78251647949219	4225000
167	2021-03-22	98.44000244140625	98.44000244140625	96.16000366210938	97.68000030517578	95.04302215576172	1473400
168	2021-03-23	97.45999908447266	98.77999877929688	96.91999816894531	98.11000061035156	95.46141815185547	1135000
169	2021-03-24	97.69000244140625	98.83999633789062	97.37000274658203	97.43000030517578	94.79977416992188	1595900
170	2021-03-25	98.0	98.72000122070312	96.80000305175781	98.30999755859375	95.65602111816406	1309700
171	2021-03-26	98.11000061035156	98.87999725341797	97.4800033569336	98.44000244140625	95.78251647949219	718700
172	2021-03-29	98.11000061035156	99.4800033569336	97.80000305175781	99.16000366210938	96.48307037353516	828400
173	2021-03-30	98.97000122070312	99.0	97.45999908447266	98.66000366210938	95.99657440185547	837300
174	2021-03-31	98.73999786376953	99.66999816894531	98.41999816894531	99.47000122070312	96.78470611572266	1365800
175	2021-04-01	99.04000091552734	99.79000091552734	98.41999816894531	99.63999938964844	96.95011138916016	941100
176	2021-04-05	100.0	101.73999786376953	99.91000366210938	100.52999877929688	97.81608581542969	1082100
177	2021-04-06	100.27999877929688	101.97000122070312	99.75	101.9000015258789	99.14910125732422	1279700
178	2021-04-07	102.0	102.36000061035156	101.05000305175781	101.72000122070312	98.97396087646484	1690900
179	2021-04-08	101.9000015258789	102.29000091552734	101.16000366210938	101.27999877929688	98.54583740234375	770300
180	2021-04-09	101.2699966430664	102.05999755859375	100.7699966430664	101.13999938964844	98.40962219238281	808500
181	2021-04-12	101.19999694824219	102.30000305175781	101.19999694824219	101.97000122070312	99.21721649169922	745300
182	2021-04-13	101.13999938964844	103.66999816894531	100.98999786376953	103.41000366210938	100.61833953857422	1110800
183	2021-04-14	103.20999908447266	104.23999786376953	102.63999938964844	104.18000030517578	101.3675537109375	1004700
184	2021-04-15	104.0	105.68000030517578	103.9000015258789	105.58999633789062	102.73948669433594	977500
185	2021-04-16	106.12000274658203	107.1500015258789	105.77999877929688	106.63999938964844	103.76113891601562	1521200
186	2021-04-19	107.08000183105469	107.08000183105469	105.91999816894531	106.58000183105469	103.70276641845703	726900
187	2021-04-20	106.72000122070312	108.44000244140625	106.58999633789062	107.98999786376953	105.07469940185547	716800
188	2021-04-21	108.38999938964844	108.87999725341797	107.0999984741211	107.68000030517578	104.77306365966797	773600
189	2021-04-22	107.55999755859375	107.75	106.58000183105469	106.5999984741211	103.72221374511719	797500
190	2021-04-23	106.44000244140625	106.91999816894531	105.61000061035156	106.70999908447266	103.8292465209961	1081000
191	2021-04-26	106.81999969482422	107.12000274658203	106.18000030517578	107.0	104.11141967773438	1248400
192	2021-04-27	106.52999877929688	107.31999969482422	106.12000274658203	106.54000091552734	103.6638412475586	1896600
193	2021-04-28	106.29000091552734	106.94999694824219	105.16999816894531	106.58000183105469	103.70276641845703	2145300
194	2021-04-29	106.76000213623047	108.94999694824219	106.76000213623047	108.58999633789062	105.65850067138672	1499300
195	2021-04-30	108.7300033569336	109.43000030517578	108.11000061035156	109.29000091552734	106.33960723876953	1459300
196	2021-05-03	109.41000366210938	110.33999633789062	109.12999725341797	109.2300033569336	106.28121948242188	915700
197	2021-05-04	109.4800033569336	109.61000061035156	108.0	109.11000061035156	106.16445922851562	1325100
198	2021-05-05	107.5999984741211	108.01000213623047	105.9800033569336	106.94000244140625	104.96697235107422	1417800
199	2021-05-06	107.19999694824219	107.81999969482422	106.23999786376953	107.62999725341797	105.64423370361328	1397700
200	2021-05-07	107.38999938964844	109.0	107.38999938964844	108.30999755859375	106.31169128417969	833700
201	2021-05-10	108.94000244140625	109.80000305175781	108.6500015258789	109.11000061035156	107.09693145751953	960200
202	2021-05-11	109.08000183105469	109.3499984741211	106.12999725341797	107.02999877929688	105.05530548095703	974400
203	2021-05-12	106.9800033569336	106.9800033569336	103.8499984741211	103.87999725341797	101.96342468261719	1073000
204	2021-05-13	104.05000305175781	106.94999694824219	103.87999725341797	106.05999755859375	104.10320281982422	1279400
205	2021-05-14	106.4000015258789	107.62000274658203	106.4000015258789	107.18000030517578	105.20254516601562	719000
206	2021-05-17	107.27999877929688	107.48999786376953	105.5199966430664	105.5199966430664	103.57316589355469	1102400
207	2021-05-18	105.19000244140625	105.9800033569336	104.66999816894531	105.52999877929688	103.5829849243164	1445700
208	2021-05-19	105.25	105.4800033569336	103.81999969482422	105.01000213623047	103.07257843017578	865300
209	2021-05-20	104.9000015258789	106.55999755859375	104.9000015258789	105.73999786376953	103.78910827636719	717300
210	2021-05-21	106.01000213623047	106.79000091552734	105.61000061035156	106.63999938964844	104.6725082397461	1901500
211	2021-05-24	106.97000122070312	107.08000183105469	106.1500015258789	106.80000305175781	104.82955169677734	936500
212	2021-05-25	106.86000061035156	106.86000061035156	105.58999633789062	105.91999816894531	103.96578979492188	908300
213	2021-05-26	105.88999938964844	106.11000061035156	105.1500015258789	105.33000183105469	103.38667297363281	840800
214	2021-05-27	105.8499984741211	105.8499984741211	104.7699966430664	104.80000305175781	102.866455078125	1007500
215	2021-05-28	105.31999969482422	105.73999786376953	104.75	105.26000213623047	103.3179702758789	722600
216	2021-06-01	105.5	105.75	104.26000213623047	104.62999725341797	102.6995849609375	889500
217	2021-06-02	104.5999984741211	105.30999755859375	103.97000122070312	104.68000030517578	102.74867248535156	882000
218	2021-06-03	104.11000061035156	106.05999755859375	103.97000122070312	105.80999755859375	103.8578109741211	710400
219	2021-06-04	106.0	106.31999969482422	105.62000274658203	105.91999816894531	103.96578979492188	570800
220	2021-06-07	106.29000091552734	106.68000030517578	105.86000061035156	106.58999633789062	104.62342071533203	714000
221	2021-06-08	106.47000122070312	106.7699966430664	105.26000213623047	106.12999725341797	104.17190551757812	869500
222	2021-06-09	106.55999755859375	107.87000274658203	106.01000213623047	107.62000274658203	105.63442993164062	866900
223	2021-06-10	107.8499984741211	108.93000030517578	107.37999725341797	108.66000366210938	106.65524291992188	719300
224	2021-06-11	108.13999938964844	109.0	107.75	108.94000244140625	106.93006896972656	639300
225	2021-06-14	109.13999938964844	109.13999938964844	108.19999694824219	108.9000015258789	106.89081573486328	943400
226	2021-06-15	109.0199966430664	109.7300033569336	108.69000244140625	109.2300033569336	107.2147216796875	917700
227	2021-06-16	109.83999633789062	110.2300033569336	107.20999908447266	107.4000015258789	105.4184799194336	1175500
228	2021-06-17	107.16999816894531	108.37000274658203	106.69999694824219	107.6500015258789	105.66387176513672	920300
229	2021-06-18	107.3499984741211	107.3499984741211	102.93000030517578	103.38999938964844	101.48246765136719	2564400
230	2021-06-21	103.75	105.01000213623047	103.41000366210938	104.48999786376953	102.56217193603516	1141500
231	2021-06-22	104.19999694824219	104.48999786376953	103.22000122070312	103.22000122070312	101.31560516357422	952700
232	2021-06-23	103.0	103.0199966430664	101.26000213623047	101.37999725341797	99.50955200195312	1056200
233	2021-06-24	101.63999938964844	101.77999877929688	100.52999877929688	100.95999908447266	99.09729766845703	1012600
234	2021-06-25	100.80999755859375	101.61000061035156	100.45999908447266	101.58000183105469	99.70586395263672	1311700
235	2021-06-28	101.79000091552734	102.58999633789062	101.45999908447266	102.33000183105469	100.44202423095703	892500
236	2021-06-29	102.0	102.51000213623047	100.16000366210938	100.45999908447266	98.60652923583984	1056500
237	2021-06-30	100.5999984741211	100.81999969482422	99.2699966430664	99.69999694824219	97.86054229736328	1195100
238	2021-07-01	99.69999694824219	102.08000183105469	99.48999786376953	101.55999755859375	99.68623352050781	771300
239	2021-07-02	101.70999908447266	102.08000183105469	101.05999755859375	101.80999755859375	99.9316177368164	776100
240	2021-07-06	101.5	102.37000274658203	100.48999786376953	102.30999755859375	100.42239379882812	774200
241	2021-07-07	102.16000366210938	102.83999633789062	101.5999984741211	102.79000091552734	100.89353942871094	775900
242	2021-07-08	102.26000213623047	102.83999633789062	101.95999908447266	102.2699966430664	100.38312530517578	794100
243	2021-07-09	102.72000122070312	103.19000244140625	101.94999694824219	102.91999816894531	101.0211410522461	673500
244	2021-07-12	102.5199966430664	103.25	102.12999725341797	103.04000091552734	101.13892364501953	595100
245	2021-07-13	103.08000183105469	103.19000244140625	101.2699966430664	101.66000366210938	99.78438568115234	570200
246	2021-07-14	101.7300033569336	103.08000183105469	101.22000122070312	102.52999877929688	100.63833618164062	641900
247	2021-07-15	102.18000030517578	103.72000122070312	102.08999633789062	103.62000274658203	101.70822143554688	977400
248	2021-07-16	103.79000091552734	105.33999633789062	103.38999938964844	104.72000122070312	102.78792572021484	749200
249	2021-07-19	104.05000305175781	104.45999908447266	100.19999694824219	101.61000061035156	99.73530578613281	1157000
250	2021-07-20	101.66999816894531	103.33999633789062	101.66999816894531	102.3499984741211	100.46165466308594	767300
251	2021-07-21	102.95999908447266	102.95999908447266	101.06999969482422	101.1500015258789	99.28379821777344	538500
252	2021-07-22	101.12000274658203	101.61000061035156	100.44999694824219	100.88999938964844	99.02859497070312	578300
253	2021-07-23	101.13999938964844	102.76000213623047	101.05000305175781	102.73999786376953	100.8444595336914	798700
254	2021-07-26	102.7699966430664	104.01000213623047	102.4800033569336	103.77999877929688	101.86527252197266	1051500
255	2021-07-27	103.66000366210938	105.93000030517578	103.19999694824219	105.33999633789062	103.396484375	716300
256	2021-07-28	105.26000213623047	105.5	103.58000183105469	104.30999755859375	102.38549041748047	640000
257	2021-07-29	104.7300033569336	104.95999908447266	103.81999969482422	104.37999725341797	102.4542007446289	558200
258	2021-07-30	104.45999908447266	105.51000213623047	102.66000366210938	102.91999816894531	101.0211410522461	1161400
259	2021-08-02	103.3499984741211	104.19999694824219	103.01000213623047	103.58000183105469	101.6689682006836	1678400
260	2021-08-03	103.75	104.69999694824219	103.16000366210938	103.97000122070312	102.05176544189453	944300
261	2021-08-04	102.69000244140625	104.08999633789062	102.1500015258789	103.70999908447266	101.79656219482422	1264100
262	2021-08-05	104.05999755859375	106.5999984741211	103.5999984741211	106.45999908447266	104.4958267211914	1109600
263	2021-08-06	106.7699966430664	106.88999938964844	105.5999984741211	106.08999633789062	104.13265228271484	1259600
264	2021-08-09	106.19000244140625	106.93000030517578	105.80000305175781	106.83000183105469	104.85900115966797	1111300
265	2021-08-10	106.80000305175781	108.91999816894531	106.44999694824219	108.66999816894531	106.66504669189453	1270400
266	2021-08-11	108.01000213623047	109.30999755859375	107.5199966430664	109.01000213623047	107.94241333007812	1037800
267	2021-08-12	108.86000061035156	109.48999786376953	108.41000366210938	108.69000244140625	107.62554931640625	953900
268	2021-08-13	108.44999694824219	110.04000091552734	108.41000366210938	109.87999725341797	108.80389404296875	941800
269	2021-08-16	109.95999908447266	111.75	109.01000213623047	110.27999877929688	109.1999740600586	1723800
270	2021-08-17	110.2699966430664	110.56999969482422	108.83999633789062	110.0999984741211	109.02173614501953	1074400
271	2021-08-18	109.9000015258789	110.56999969482422	109.43000030517578	110.13999938964844	109.06134796142578	1021000
272	2021-08-19	110.22000122070312	112.19000244140625	110.08000183105469	111.79000091552734	110.6951904296875	1622500
273	2021-08-20	111.5999984741211	114.70999908447266	111.0199966430664	114.5999984741211	113.47766876220703	1987800
274	2021-08-23	114.66000366210938	114.87999725341797	113.33000183105469	114.0	112.883544921875	1680600
275	2021-08-24	114.0199966430664	114.12000274658203	112.76000213623047	113.73999786376953	112.62609100341797	1999400
276	2021-08-25	113.55000305175781	114.38999938964844	113.0	113.79000091552734	112.67560577392578	1517000
277	2021-08-26	113.69000244140625	114.31999969482422	112.94999694824219	113.68000030517578	112.56668090820312	1948700
278	2021-08-27	113.68000030517578	113.83999633789062	111.33999633789062	111.69000244140625	110.5961685180664	2804800
279	2021-08-30	110.0	110.0999984741211	107.55999755859375	109.36000061035156	108.28898620605469	3076500
280	2021-08-31	109.1500015258789	110.72000122070312	108.70999908447266	110.61000061035156	109.52674865722656	2853000
281	2021-09-01	111.02999877929688	112.79000091552734	110.55999755859375	112.52999877929688	111.42794036865234	1847600
282	2021-09-02	112.79000091552734	113.7300033569336	112.33999633789062	113.70999908447266	112.59638214111328	2068400
283	2021-09-03	113.27999877929688	113.37999725341797	112.22000122070312	112.55999755859375	111.45764923095703	1586700
284	2021-09-07	112.19999694824219	112.6500015258789	111.08999633789062	112.5	111.39823913574219	2189100
285	2021-09-08	112.44000244140625	115.01000213623047	112.0	114.83000183105469	113.7054214477539	1516200
286	2021-09-09	114.5999984741211	114.98999786376953	112.86000061035156	112.94000244140625	111.83393096923828	1653500
287	2021-09-10	112.94000244140625	112.94000244140625	111.73999786376953	111.83999633789062	110.74469757080078	762600
288	2021-09-13	112.87000274658203	113.91999816894531	112.4800033569336	113.3499984741211	112.23990631103516	954500
289	2021-09-14	114.05000305175781	115.0199966430664	113.44999694824219	114.38999938964844	113.26972198486328	2014500
290	2021-09-15	113.9000015258789	114.33999633789062	111.81999969482422	112.88999938964844	111.78441619873047	2652400
291	2021-09-16	112.77999877929688	113.30999755859375	111.87000274658203	112.41000366210938	111.30912017822266	1161400
292	2021-09-17	112.12000274658203	112.69000244140625	110.79000091552734	111.04000091552734	109.9525375366211	2375500
293	2021-09-20	110.63999938964844	111.3499984741211	108.37000274658203	109.51000213623047	108.4375228881836	1413600
294	2021-09-21	109.61000061035156	110.5199966430664	107.97000122070312	107.9800033569336	106.9225082397461	1810100
295	2021-09-22	108.0999984741211	108.61000061035156	105.66000366210938	105.98999786376953	104.95198822021484	1614300
296	2021-09-23	105.4800033569336	105.9000015258789	102.51000213623047	102.61000061035156	101.60509490966797	2063500
297	2021-09-24	102.30999755859375	102.95999908447266	100.44999694824219	100.8499984741211	99.8623275756836	2409400
298	2021-09-27	100.51000213623047	101.70999908447266	99.94000244140625	100.0199966430664	99.04045104980469	2612100
299	2021-09-28	100.0	100.95999908447266	98.5	99.26000213623047	98.28790283203125	2023900
300	2021-09-29	99.44999694824219	101.69000244140625	99.06999969482422	100.73999786376953	99.75340270996094	2021400
301	2021-09-30	100.98999786376953	101.12000274658203	99.23999786376953	99.30999755859375	98.33740997314453	1284000
302	2021-10-01	99.9000015258789	100.58000183105469	99.08999633789062	99.37000274658203	98.3968276977539	1855600
303	2021-10-04	99.43000030517578	101.76000213623047	99.30999755859375	101.37999725341797	100.38713836669922	1638900
304	2021-10-05	101.45999908447266	102.19999694824219	101.02999877929688	101.47000122070312	100.47625732421875	1238800
305	2021-10-06	101.16000366210938	103.2300033569336	100.43000030517578	103.16999816894531	102.15960693359375	1177400
306	2021-10-07	103.33999633789062	104.62000274658203	103.18000030517578	103.45999908447266	102.44676971435547	1123800
307	2021-10-08	103.37999725341797	103.94000244140625	102.63999938964844	103.19000244140625	102.17941284179688	942800
308	2021-10-11	102.91999816894531	103.37000274658203	101.88999938964844	102.68000030517578	101.67440795898438	1073800
309	2021-10-12	102.94999694824219	103.7699966430664	102.4000015258789	102.80999755859375	101.80313110351562	703200
310	2021-10-13	102.22000122070312	103.04000091552734	101.62999725341797	102.55999755859375	101.55558013916016	1072600
311	2021-10-14	102.80000305175781	103.79000091552734	102.5999984741211	103.4800033569336	102.4665756225586	809200
312	2021-10-15	103.80999755859375	104.19000244140625	102.20999908447266	102.25	101.24861907958984	1543500
313	2021-10-18	101.41999816894531	102.06999969482422	100.26000213623047	101.7699966430664	100.7733154296875	1284300
314	2021-10-19	102.0	102.31999969482422	101.63999938964844	102.05999755859375	101.06047821044922	568700
315	2021-10-20	102.38999938964844	104.68000030517578	102.33000183105469	104.05000305175781	103.03099060058594	641600
316	2021-10-21	104.04000091552734	104.63999938964844	103.83999633789062	103.91999816894531	102.90225982666016	625100
317	2021-10-22	104.37999725341797	105.19000244140625	104.20999908447266	104.61000061035156	103.58551025390625	661800
318	2021-10-25	104.4800033569336	104.5999984741211	103.69999694824219	103.79000091552734	102.7735366821289	674900
319	2021-10-26	103.91000366210938	104.9000015258789	103.83000183105469	103.9000015258789	102.88246154785156	643000
320	2021-10-27	104.36000061035156	104.56999969482422	102.94999694824219	103.11000061035156	102.1001968383789	823700
321	2021-10-28	103.0199966430664	103.66000366210938	102.12999725341797	102.80000305175781	101.7932357788086	796200
322	2021-10-29	102.63999938964844	103.87999725341797	102.22000122070312	103.0199966430664	102.01107788085938	1557200
323	2021-11-01	102.98999786376953	104.55000305175781	102.69000244140625	103.48999786376953	102.47647094726562	940400
324	2021-11-02	103.51000213623047	103.91000366210938	101.91999816894531	103.80000305175781	102.78343963623047	1658900
325	2021-11-03	104.51000213623047	106.19000244140625	102.54000091552734	103.36000061035156	102.34774780273438	1372900
326	2021-11-04	103.4000015258789	104.0	101.87999725341797	102.9000015258789	101.89225769042969	1711200
327	2021-11-05	103.26000213623047	104.62000274658203	103.25	104.25	103.22903442382812	1328300
328	2021-11-08	104.43000030517578	104.43000030517578	100.26000213623047	101.08000183105469	100.09008026123047	1257000
329	2021-11-09	101.30000305175781	102.48999786376953	101.0999984741211	102.31999969482422	101.31793212890625	1720000
330	2021-11-10	102.63999938964844	103.5	102.43000030517578	103.44000244140625	102.42696380615234	1460400
331	2021-11-11	103.4000015258789	104.51000213623047	102.41999816894531	103.12999725341797	102.1199951171875	1340100
332	2021-11-12	102.12999725341797	102.37999725341797	100.30000305175781	101.5999984741211	101.5999984741211	1027200
333	2021-11-15	102.41000366210938	105.06999969482422	102.25	105.04000091552734	105.04000091552734	1564900
334	2021-11-16	105.41000366210938	106.04000091552734	105.0	105.31999969482422	105.31999969482422	1417900
335	2021-11-17	105.0199966430664	105.95999908447266	104.31999969482422	105.77999877929688	105.77999877929688	915900
336	2021-11-18	105.87999725341797	106.25	104.91999816894531	105.4800033569336	105.4800033569336	968300
337	2021-11-19	105.73999786376953	106.19000244140625	105.44999694824219	105.94999694824219	105.94999694824219	1395300
338	2021-11-22	105.55000305175781	107.58999633789062	105.36000061035156	107.30000305175781	107.30000305175781	1181500
339	2021-11-23	107.19999694824219	107.31999969482422	105.91999816894531	106.30000305175781	106.30000305175781	1702700
340	2021-11-24	106.37999725341797	106.7300033569336	105.12999725341797	106.4000015258789	106.4000015258789	1175900
341	2021-11-26	105.4800033569336	106.33000183105469	102.66000366210938	103.08999633789062	103.08999633789062	898900
342	2021-11-29	104.0	105.58999633789062	103.3499984741211	105.06999969482422	105.06999969482422	1260400
343	2021-11-30	104.4000015258789	104.58000183105469	100.33000183105469	100.33999633789062	100.33999633789062	2155500
344	2021-12-01	101.30999755859375	102.87000274658203	100.33000183105469	100.4000015258789	100.4000015258789	1124900
345	2021-12-02	100.87999725341797	103.2300033569336	100.87999725341797	101.98999786376953	101.98999786376953	1150600
346	2021-12-03	102.77999877929688	103.3499984741211	101.20999908447266	103.26000213623047	103.26000213623047	972800