Volt/voltron/data/EVRG.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	64.5	64.86000061035156	63.45000076293945	64.05999755859375	60.67078399658203	1815500
3	2020-07-27	64.16999816894531	64.18000030517578	63.04999923706055	63.97999954223633	60.59502029418945	1361100
4	2020-07-28	63.880001068115234	65.43000030517578	63.779998779296875	64.73999786376953	61.31480407714844	2405700
5	2020-07-29	64.80999755859375	65.2699966430664	63.959999084472656	64.33000183105469	60.9265022277832	1228900
6	2020-07-30	63.79999923706055	64.47000122070312	63.27000045776367	64.47000122070312	61.05909729003906	1595300
7	2020-07-31	64.33000183105469	64.9000015258789	63.70000076293945	64.83000183105469	61.40005111694336	2000500
8	2020-08-03	64.62000274658203	64.6500015258789	62.4900016784668	62.68000030517578	59.36379623413086	1990000
9	2020-08-04	62.45000076293945	65.38999938964844	54.06999969482422	55.400001525878906	52.468955993652344	10402100
10	2020-08-05	56.0	56.029998779296875	53.33000183105469	53.529998779296875	50.69789505004883	5810200
11	2020-08-06	53.119998931884766	55.0	53.119998931884766	54.75	51.85334777832031	4525200
12	2020-08-07	54.45000076293945	55.16999816894531	54.400001525878906	55.15999984741211	52.24165344238281	3222900
13	2020-08-10	55.380001068115234	55.43000030517578	53.939998626708984	54.060001373291016	51.19985580444336	5464100
14	2020-08-11	54.220001220703125	54.5099983215332	53.209999084472656	53.38999938964844	50.56529998779297	3127600
15	2020-08-12	53.650001525878906	53.939998626708984	53.02000045776367	53.040000915527344	50.23382568359375	2374100
16	2020-08-13	52.83000183105469	53.150001525878906	52.16999816894531	52.65999984741211	49.873924255371094	3066700
17	2020-08-14	52.709999084472656	53.65999984741211	52.5099983215332	53.56999969482422	50.735774993896484	1422800
18	2020-08-17	53.63999938964844	53.84000015258789	52.79999923706055	53.220001220703125	50.404300689697266	1350400
19	2020-08-18	53.25	53.31999969482422	52.400001525878906	52.540000915527344	49.76027297973633	1383600
20	2020-08-19	52.130001068115234	52.130001068115234	51.43000030517578	51.5099983215332	49.25822448730469	2514600
21	2020-08-20	51.5	51.720001220703125	50.52000045776367	50.779998779296875	48.56013488769531	1096000
22	2020-08-21	50.83000183105469	51.459999084472656	49.810001373291016	50.40999984741211	48.2063102722168	3652500
23	2020-08-24	50.709999084472656	50.810001373291016	50.04999923706055	50.7400016784668	48.52188491821289	2826300
24	2020-08-25	50.869998931884766	51.38999938964844	50.540000915527344	51.209999084472656	48.971336364746094	1102200
25	2020-08-26	50.9900016784668	50.9900016784668	50.290000915527344	50.52000045776367	48.311500549316406	1589600
26	2020-08-27	50.79999923706055	53.040000915527344	50.79999923706055	52.91999816894531	50.60658264160156	4047900
27	2020-08-28	52.650001525878906	53.099998474121094	51.81999969482422	52.97999954223633	50.66395950317383	2246500
28	2020-08-31	52.939998626708984	53.27000045776367	52.63999938964844	53.220001220703125	50.89347457885742	1743800
29	2020-09-01	53.0099983215332	53.15999984741211	52.09000015258789	52.65999984741211	50.35795211791992	1589600
30	2020-09-02	52.5099983215332	53.59000015258789	52.31999969482422	53.27000045776367	50.9412841796875	2044400
31	2020-09-03	53.41999816894531	53.65999984741211	51.93000030517578	52.439998626708984	50.1475715637207	2831100
32	2020-09-04	52.5	52.709999084472656	51.15999984741211	51.869998931884766	49.60248565673828	1890900
33	2020-09-08	51.7599983215332	52.290000915527344	50.79999923706055	52.11000061035156	49.831993103027344	1424000
34	2020-09-09	52.38999938964844	53.4900016784668	52.209999084472656	52.70000076293945	50.39620590209961	1423800
35	2020-09-10	52.41999816894531	52.810001373291016	51.7400016784668	52.060001373291016	49.7841796875	1193000
36	2020-09-11	51.9900016784668	52.400001525878906	51.58000183105469	51.939998626708984	49.66942596435547	1104700
37	2020-09-14	52.16999816894531	53.02000045776367	52.099998474121094	52.790000915527344	50.48226547241211	1198700
38	2020-09-15	53.060001373291016	53.790000915527344	52.27000045776367	52.369998931884766	50.08062744140625	782600
39	2020-09-16	52.31999969482422	53.220001220703125	52.150001525878906	52.630001068115234	50.329261779785156	907200
40	2020-09-17	52.58000183105469	52.58000183105469	51.630001068115234	52.20000076293945	49.918060302734375	1088000
41	2020-09-18	51.91999816894531	52.06999969482422	50.72999954223633	50.939998626708984	48.71314239501953	2589700
42	2020-09-21	50.380001068115234	51.02000045776367	49.459999084472656	50.0099983215332	47.823795318603516	1749700
43	2020-09-22	50.2599983215332	50.650001525878906	49.91999816894531	50.470001220703125	48.26369094848633	1073800
44	2020-09-23	50.34000015258789	50.54999923706055	49.099998474121094	49.119998931884766	46.97270584106445	2349800
45	2020-09-24	49.099998474121094	49.790000915527344	48.61000061035156	49.18000030517578	47.03008270263672	1164700
46	2020-09-25	48.91999816894531	50.310001373291016	48.779998779296875	50.290000915527344	48.091556549072266	1255300
47	2020-09-28	50.43000030517578	50.54999923706055	49.72999954223633	50.34000015258789	48.139366149902344	1357200
48	2020-09-29	50.52000045776367	51.0099983215332	49.9900016784668	50.150001525878906	47.95767593383789	3308700
49	2020-09-30	50.61000061035156	50.97999954223633	49.790000915527344	50.81999969482422	48.598388671875	2288400
50	2020-10-01	50.869998931884766	51.43000030517578	50.29999923706055	50.81999969482422	48.598388671875	1712000
51	2020-10-02	50.529998779296875	52.45000076293945	50.189998626708984	51.97999954223633	49.707679748535156	1636800
52	2020-10-05	51.90999984741211	52.630001068115234	51.52000045776367	52.529998779296875	50.23363494873047	1744900
53	2020-10-06	52.4900016784668	53.810001373291016	52.279998779296875	52.40999984741211	50.11888122558594	1712100
54	2020-10-07	52.7599983215332	53.099998474121094	52.09000015258789	52.45000076293945	50.157127380371094	1614900
55	2020-10-08	52.61000061035156	53.380001068115234	52.61000061035156	53.36000061035156	51.02735137939453	749400
56	2020-10-09	53.41999816894531	53.540000915527344	52.380001068115234	52.93000030517578	50.616153717041016	1121200
57	2020-10-12	53.040000915527344	53.75	52.63999938964844	53.439998626708984	51.103851318359375	1185500
58	2020-10-13	52.959999084472656	53.04999923706055	52.09000015258789	52.91999816894531	50.60658264160156	1236400
59	2020-10-14	53.0	53.91999816894531	52.849998474121094	53.45000076293945	51.1134147644043	1607700
60	2020-10-15	53.56999969482422	54.810001373291016	53.02000045776367	54.41999816894531	52.04100799560547	1908000
61	2020-10-16	54.36000061035156	55.11000061035156	53.95000076293945	54.91999816894531	52.5191535949707	1698100
62	2020-10-19	54.709999084472656	55.060001373291016	54.439998626708984	54.599998474121094	52.21314239501953	1716700
63	2020-10-20	54.91999816894531	55.63999938964844	54.720001220703125	55.52000045776367	53.092926025390625	1718300
64	2020-10-21	55.2599983215332	56.36000061035156	55.22999954223633	55.88999938964844	53.446746826171875	2603700
65	2020-10-22	55.75	56.709999084472656	55.38999938964844	56.58000183105469	54.106590270996094	1779200
66	2020-10-23	56.880001068115234	57.130001068115234	55.849998474121094	56.369998931884766	53.90576171875	718500
67	2020-10-26	55.88999938964844	56.16999816894531	55.40999984741211	55.689998626708984	53.2554931640625	1432800
68	2020-10-27	55.7400016784668	57.20000076293945	55.349998474121094	56.38999938964844	53.92489242553711	2051100
69	2020-10-28	55.68000030517578	56.279998779296875	55.119998931884766	55.369998931884766	52.94948196411133	2228300
70	2020-10-29	55.040000915527344	56.0	54.15999984741211	55.33000183105469	52.91122817993164	1384500
71	2020-10-30	55.08000183105469	55.310001373291016	54.40999984741211	55.20000076293945	52.78691482543945	1453600
72	2020-11-02	56.0099983215332	56.36000061035156	55.16999816894531	56.310001373291016	53.848392486572266	1339500
73	2020-11-03	56.959999084472656	57.369998931884766	56.45000076293945	56.97999954223633	54.48910140991211	1109900
74	2020-11-04	56.84000015258789	57.849998474121094	55.47999954223633	55.77000045776367	53.33199691772461	1566900
75	2020-11-05	56.619998931884766	57.849998474121094	54.63999938964844	55.189998626708984	52.77735137939453	2621100
76	2020-11-06	55.29999923706055	56.04999923706055	54.2400016784668	55.040000915527344	52.6339111328125	1329200
77	2020-11-09	56.849998474121094	62.529998779296875	56.79999923706055	57.9900016784668	55.45494842529297	3588000
78	2020-11-10	57.970001220703125	59.81999969482422	57.56999969482422	58.59000015258789	56.028717041015625	5778300
79	2020-11-11	58.58000183105469	58.68000030517578	56.70000076293945	57.29999923706055	54.795108795166016	2789400
80	2020-11-12	56.880001068115234	56.880001068115234	55.029998779296875	55.720001220703125	53.284183502197266	2614700
81	2020-11-13	55.540000915527344	57.22999954223633	55.540000915527344	57.11000061035156	54.61341857910156	1826000
82	2020-11-16	57.95000076293945	58.02000045776367	56.650001525878906	57.630001068115234	55.110687255859375	1640500
83	2020-11-17	57.130001068115234	57.4900016784668	56.5099983215332	56.56999969482422	54.097023010253906	1469600
84	2020-11-18	56.939998626708984	56.959999084472656	55.0	55.0099983215332	52.605220794677734	1663500
85	2020-11-19	54.459999084472656	54.619998931884766	53.27000045776367	53.689998626708984	51.847164154052734	3115800
86	2020-11-20	53.650001525878906	54.91999816894531	53.290000915527344	54.5099983215332	52.639015197753906	2572100
87	2020-11-23	54.630001068115234	55.31999969482422	54.060001373291016	54.970001220703125	53.08323287963867	4098800
88	2020-11-24	55.79999923706055	56.18000030517578	55.31999969482422	55.79999923706055	53.88473892211914	3014400
89	2020-11-25	55.72999954223633	56.310001373291016	55.150001525878906	56.18000030517578	54.2516975402832	2121100
90	2020-11-27	56.349998474121094	56.36000061035156	55.099998474121094	55.77000045776367	53.855770111083984	1145100
91	2020-11-30	55.5099983215332	55.880001068115234	55.0	55.40999984741211	53.50812911987305	4262600
92	2020-12-01	56.119998931884766	56.75	55.47999954223633	55.560001373291016	53.652976989746094	1640900
93	2020-12-02	55.130001068115234	56.119998931884766	54.88999938964844	56.099998474121094	54.174442291259766	1322100
94	2020-12-03	55.77000045776367	56.04999923706055	55.25	55.5	53.59503936767578	1644300
95	2020-12-04	55.459999084472656	55.619998931884766	54.709999084472656	54.91999816894531	53.03494644165039	834400
96	2020-12-07	54.88999938964844	55.36000061035156	54.66999816894531	55.119998931884766	53.22808074951172	750700
97	2020-12-08	55.59000015258789	55.84000015258789	55.09000015258789	55.459999084472656	53.55641174316406	2659500
98	2020-12-09	55.290000915527344	55.63999938964844	55.15999984741211	55.5	53.59503936767578	1479400
99	2020-12-10	55.43000030517578	55.58000183105469	55.060001373291016	55.099998474121094	53.20876693725586	2315500
100	2020-12-11	55.0	55.349998474121094	54.65999984741211	55.130001068115234	53.23773956298828	1176400
101	2020-12-14	55.790000915527344	56.29999923706055	54.40999984741211	54.40999984741211	52.54245376586914	1194600
102	2020-12-15	54.650001525878906	55.29999923706055	54.209999084472656	54.65999984741211	52.783870697021484	1708000
103	2020-12-16	54.86000061035156	55.369998931884766	53.5	53.66999816894531	51.827850341796875	1776600
104	2020-12-17	53.9900016784668	54.5	53.56999969482422	54.040000915527344	52.185150146484375	1742300
105	2020-12-18	54.0	54.25	53.150001525878906	53.349998474121094	51.51883316040039	2240200
106	2020-12-21	52.93000030517578	53.349998474121094	51.880001068115234	52.779998779296875	50.9683952331543	5221400
107	2020-12-22	52.79999923706055	53.0	52.310001373291016	52.650001525878906	50.84286117553711	3137900
108	2020-12-23	52.97999954223633	53.540000915527344	52.75	52.779998779296875	50.9683952331543	4648400
109	2020-12-24	52.91999816894531	53.61000061035156	52.029998779296875	53.43000030517578	51.59608840942383	1141400
110	2020-12-28	53.869998931884766	54.060001373291016	53.36000061035156	53.83000183105469	51.982357025146484	3255400
111	2020-12-29	53.959999084472656	54.349998474121094	53.65999984741211	53.959999084472656	52.10789489746094	2917400
112	2020-12-30	53.88999938964844	54.45000076293945	53.630001068115234	54.06999969482422	52.21411895751953	4072500
113	2020-12-31	54.09000015258789	55.560001373291016	53.959999084472656	55.5099983215332	53.60469055175781	4683500
114	2021-01-04	55.36000061035156	55.63999938964844	53.540000915527344	53.75	51.90510559082031	1564900
115	2021-01-05	53.790000915527344	54.09000015258789	53.22999954223633	53.63999938964844	51.79888153076172	1294900
116	2021-01-06	54.16999816894531	54.93000030517578	53.68000030517578	54.720001220703125	52.84181213378906	2703400
117	2021-01-07	54.689998626708984	54.869998931884766	53.11000061035156	53.22999954223633	51.402950286865234	2520600
118	2021-01-08	52.900001525878906	53.220001220703125	52.290000915527344	53.0	51.18084716796875	1889400
119	2021-01-11	52.7400016784668	53.18000030517578	52.130001068115234	52.439998626708984	50.640071868896484	1872000
120	2021-01-12	52.439998626708984	53.06999969482422	52.18000030517578	52.88999938964844	51.07461929321289	1655800
121	2021-01-13	53.060001373291016	54.470001220703125	52.9900016784668	54.2599983215332	52.39759826660156	1200800
122	2021-01-14	54.400001525878906	54.400001525878906	53.15999984741211	53.310001373291016	51.48020935058594	1002400
123	2021-01-15	53.04999923706055	54.529998779296875	52.84000015258789	54.29999923706055	52.43622589111328	1732800
124	2021-01-19	54.58000183105469	54.58000183105469	53.279998779296875	53.380001068115234	51.54780578613281	1409200
125	2021-01-20	53.15999984741211	54.06999969482422	53.0	53.88999938964844	52.04029846191406	1062900
126	2021-01-21	53.540000915527344	53.720001220703125	53.22999954223633	53.58000183105469	51.740943908691406	1703000
127	2021-01-22	53.29999923706055	54.400001525878906	53.099998474121094	53.79999923706055	51.95338439941406	2569300
128	2021-01-25	53.5	54.369998931884766	53.150001525878906	54.2599983215332	52.39759826660156	2803900
129	2021-01-26	54.349998474121094	54.40999984741211	53.09000015258789	53.540000915527344	51.70231628417969	1670800
130	2021-01-27	53.349998474121094	53.959999084472656	52.400001525878906	52.720001220703125	50.91046142578125	1926000
131	2021-01-28	53.09000015258789	54.900001525878906	52.84000015258789	53.84000015258789	51.99201583862305	1880800
132	2021-01-29	53.470001220703125	54.540000915527344	53.2400016784668	53.72999954223633	51.88579177856445	4334700
133	2021-02-01	53.900001525878906	54.25	53.20000076293945	53.7400016784668	51.89544677734375	1367300
134	2021-02-02	53.91999816894531	55.189998626708984	53.70000076293945	53.869998931884766	52.02098846435547	1801400
135	2021-02-03	53.61000061035156	54.15999984741211	53.400001525878906	53.63999938964844	51.79888153076172	1448200
136	2021-02-04	53.540000915527344	55.029998779296875	53.130001068115234	55.0	53.11219787597656	1641300
137	2021-02-05	55.209999084472656	55.380001068115234	54.68000030517578	54.88999938964844	53.00597381591797	1992600
138	2021-02-08	54.83000183105469	55.099998474121094	54.02000045776367	54.220001220703125	52.35897445678711	1199100
139	2021-02-09	54.29999923706055	54.720001220703125	53.7599983215332	54.70000076293945	52.8224983215332	610900
140	2021-02-10	55.279998779296875	55.470001220703125	54.95000076293945	55.34000015258789	53.440528869628906	1000500
141	2021-02-11	55.099998474121094	55.36000061035156	54.61000061035156	54.720001220703125	52.84181213378906	907800
142	2021-02-12	54.61000061035156	55.029998779296875	54.2400016784668	54.43000030517578	52.561767578125	799600
143	2021-02-16	54.5	54.70000076293945	54.13999938964844	54.41999816894531	52.55210494995117	1390800
144	2021-02-17	54.72999954223633	54.970001220703125	54.380001068115234	54.79999923706055	52.9190673828125	1118800
145	2021-02-18	54.959999084472656	55.599998474121094	54.75	55.220001220703125	53.32464599609375	1524500
146	2021-02-19	55.29999923706055	55.47999954223633	54.13999938964844	54.22999954223633	52.368629455566406	1327800
147	2021-02-22	54.20000076293945	54.349998474121094	51.91999816894531	52.40999984741211	50.61109924316406	2429600
148	2021-02-23	53.099998474121094	54.45000076293945	52.970001220703125	54.349998474121094	52.48450469970703	2360900
149	2021-02-24	54.25	54.72999954223633	53.95000076293945	54.54999923706055	52.67764663696289	1746900
150	2021-02-25	54.439998626708984	55.560001373291016	53.47999954223633	53.689998626708984	51.847164154052734	3145400
151	2021-02-26	54.83000183105469	55.439998626708984	53.43000030517578	53.630001068115234	51.78921890258789	3491400
152	2021-03-01	54.16999816894531	54.709999084472656	53.79999923706055	53.959999084472656	52.10789489746094	2358100
153	2021-03-02	53.849998474121094	53.9900016784668	53.02000045776367	53.61000061035156	51.7699089050293	1585900
154	2021-03-03	53.400001525878906	53.88999938964844	52.869998931884766	53.709999084472656	51.866477966308594	1566400
155	2021-03-04	54.5	55.599998474121094	54.0	54.81999969482422	52.938377380371094	2585700
156	2021-03-05	54.59000015258789	55.59000015258789	54.380001068115234	55.349998474121094	53.97695541381836	1833900
157	2021-03-08	55.45000076293945	56.70000076293945	55.11000061035156	56.27000045776367	54.87413787841797	2171400
158	2021-03-09	56.06999969482422	56.709999084472656	55.970001220703125	56.540000915527344	55.13744354248047	2632400
159	2021-03-10	56.70000076293945	57.15999984741211	56.369998931884766	56.95000076293945	55.53726577758789	2297700
160	2021-03-11	56.689998626708984	57.34000015258789	56.52000045776367	56.7599983215332	55.35197830200195	1315100
161	2021-03-12	57.29999923706055	57.79999923706055	56.93000030517578	57.68000030517578	56.2491569519043	1185800
162	2021-03-15	57.90999984741211	59.2400016784668	57.880001068115234	59.189998626708984	57.721702575683594	2042800
163	2021-03-16	58.70000076293945	59.810001373291016	58.529998779296875	59.61000061035156	58.131282806396484	1505100
164	2021-03-17	59.7599983215332	59.7599983215332	58.349998474121094	58.380001068115234	56.93179702758789	1090100
165	2021-03-18	58.459999084472656	59.08000183105469	58.400001525878906	58.63999938964844	57.18534469604492	3262400
166	2021-03-19	58.91999816894531	59.68000030517578	58.189998626708984	59.540000915527344	58.063018798828125	2500700
167	2021-03-22	59.29999923706055	59.88999938964844	58.349998474121094	58.630001068115234	57.175594329833984	1935800
168	2021-03-23	58.650001525878906	59.029998779296875	58.189998626708984	58.88999938964844	57.429141998291016	2669700
169	2021-03-24	58.720001220703125	59.41999816894531	58.61000061035156	59.040000915527344	57.57542419433594	1029800
170	2021-03-25	59.34000015258789	60.22999954223633	58.709999084472656	59.83000183105469	58.345829010009766	2428800
171	2021-03-26	59.63999938964844	59.77000045776367	58.970001220703125	59.13999938964844	57.67293930053711	1418200
172	2021-03-29	59.150001525878906	60.54999923706055	59.04999923706055	60.15999984741211	58.667640686035156	2440900
173	2021-03-30	59.70000076293945	60.0	58.90999984741211	59.369998931884766	57.89723587036133	1097300
174	2021-03-31	59.47999954223633	59.7400016784668	59.029998779296875	59.529998779296875	58.05326461791992	1208600
175	2021-04-01	59.54999923706055	59.97999954223633	58.970001220703125	59.93000030517578	58.44334411621094	1203700
176	2021-04-05	60.04999923706055	60.900001525878906	59.79999923706055	60.630001068115234	59.125980377197266	899100
177	2021-04-06	60.36000061035156	61.18000030517578	59.959999084472656	61.15999984741211	59.64282989501953	1500800
178	2021-04-07	61.25	61.43000030517578	60.5	61.2599983215332	59.74034881591797	2033100
179	2021-04-08	61.470001220703125	61.599998474121094	60.7400016784668	60.900001525878906	59.389278411865234	1321000
180	2021-04-09	61.119998931884766	61.36000061035156	60.599998474121094	60.65999984741211	59.155235290527344	1362000
181	2021-04-12	60.810001373291016	61.209999084472656	60.63999938964844	60.93000030517578	59.41853332519531	925200
182	2021-04-13	60.47999954223633	61.40999984741211	60.29999923706055	61.119998931884766	59.603824615478516	914800
183	2021-04-14	61.15999984741211	61.2599983215332	60.630001068115234	61.06999969482422	59.5550651550293	891300
184	2021-04-15	61.2599983215332	62.20000076293945	61.2599983215332	62.15999984741211	60.61802673339844	1110900
185	2021-04-16	62.29999923706055	63.40999984741211	62.2599983215332	63.290000915527344	61.71999740600586	1600000
186	2021-04-19	63.900001525878906	64.16999816894531	62.959999084472656	63.2400016784668	61.671234130859375	1979500
187	2021-04-20	63.599998474121094	64.91999816894531	63.5	64.80999755859375	63.20228576660156	1685700
188	2021-04-21	64.88999938964844	65.26000213623047	64.37999725341797	64.61000061035156	63.00724792480469	1223500
189	2021-04-22	64.66000366210938	64.88999938964844	64.0999984741211	64.22000122070312	62.62692642211914	708000
190	2021-04-23	64.37999725341797	64.37999725341797	63.439998626708984	63.47999954223633	61.90528106689453	1118000
191	2021-04-26	63.599998474121094	63.720001220703125	63.099998474121094	63.529998779296875	61.95404052734375	581800
192	2021-04-27	63.150001525878906	63.470001220703125	62.619998931884766	62.900001525878906	61.33967208862305	798500
193	2021-04-28	63.060001373291016	63.27000045776367	62.619998931884766	63.2599983215332	61.690738677978516	1281000
194	2021-04-29	63.290000915527344	63.810001373291016	63.11000061035156	63.43000030517578	61.85652160644531	1126600
195	2021-04-30	63.70000076293945	63.970001220703125	63.04999923706055	63.970001220703125	62.38312530517578	1193400
196	2021-05-03	64.0	64.51000213623047	63.77000045776367	64.05999755859375	62.470890045166016	959200
197	2021-05-04	64.2300033569336	64.38999938964844	63.5099983215332	64.25	62.65618133544922	1356400
198	2021-05-05	64.05000305175781	64.25	62.77000045776367	63.529998779296875	61.95404052734375	1365200
199	2021-05-06	63.849998474121094	64.0	62.40999984741211	63.70000076293945	62.11981964111328	1272300
200	2021-05-07	63.79999923706055	64.27999877929688	63.54999923706055	63.81999969482422	62.23684310913086	958700
201	2021-05-10	63.83000183105469	65.0	63.83000183105469	64.04000091552734	62.451393127441406	1129500
202	2021-05-11	64.04000091552734	64.19000244140625	61.59000015258789	62.45000076293945	60.90083312988281	2222200
203	2021-05-12	62.65999984741211	62.65999984741211	61.38999938964844	61.5099983215332	59.98414993286133	1003600
204	2021-05-13	61.45000076293945	63.09000015258789	61.41999816894531	62.83000183105469	61.27140808105469	1739200
205	2021-05-14	62.70000076293945	63.439998626708984	62.52000045776367	62.66999816894531	61.11537170410156	1251100
206	2021-05-17	62.599998474121094	62.7599983215332	61.900001525878906	62.119998931884766	60.579017639160156	1613400
207	2021-05-18	62.04999923706055	62.83000183105469	61.900001525878906	62.290000915527344	60.74480056762695	1364600
208	2021-05-19	62.290000915527344	62.779998779296875	61.90999984741211	62.7599983215332	61.20314025878906	1385800
209	2021-05-20	62.16999816894531	62.5	61.79999923706055	61.900001525878906	60.883480072021484	1200200
210	2021-05-21	61.88999938964844	62.61000061035156	61.880001068115234	62.529998779296875	61.50313186645508	954400
211	2021-05-24	62.65999984741211	62.849998474121094	62.189998626708984	62.630001068115234	61.60149002075195	837700
212	2021-05-25	62.5099983215332	62.619998931884766	61.27000045776367	61.43000030517578	60.421199798583984	1308500
213	2021-05-26	61.470001220703125	61.58000183105469	61.06999969482422	61.380001068115234	60.37202072143555	1139400
214	2021-05-27	61.58000183105469	61.790000915527344	61.27000045776367	61.310001373291016	60.30316925048828	1599800
215	2021-05-28	61.810001373291016	62.15999984741211	61.56999969482422	61.9900016784668	60.97200012207031	1115400
216	2021-06-01	61.9900016784668	62.040000915527344	61.45000076293945	61.470001220703125	60.460540771484375	547100
217	2021-06-02	61.5	62.09000015258789	61.13999938964844	61.79999923706055	60.78512191772461	675900
218	2021-06-03	61.70000076293945	62.779998779296875	61.52000045776367	62.5099983215332	61.48345947265625	780300
219	2021-06-04	62.849998474121094	62.880001068115234	62.400001525878906	62.720001220703125	61.69001388549805	644900
220	2021-06-07	62.880001068115234	63.0	62.439998626708984	62.68000030517578	61.65066909790039	789500
221	2021-06-08	62.849998474121094	62.849998474121094	62.099998474121094	62.59000015258789	61.56214904785156	1202700
222	2021-06-09	62.95000076293945	63.5099983215332	62.650001525878906	63.36000061035156	62.31950378417969	1196900
223	2021-06-10	63.36000061035156	64.22000122070312	63.04999923706055	64.01000213623047	62.95882797241211	658300
224	2021-06-11	63.779998779296875	64.22000122070312	63.529998779296875	64.19000244140625	63.1358757019043	923700
225	2021-06-14	64.36000061035156	64.41999816894531	63.7599983215332	63.91999816894531	62.870304107666016	903100
226	2021-06-15	64.04000091552734	64.9000015258789	63.790000915527344	64.5199966430664	63.46044921875	951900
227	2021-06-16	65.31999969482422	65.63999938964844	64.0999984741211	64.22000122070312	63.165382385253906	2309700
228	2021-06-17	64.18000030517578	64.93000030517578	64.12999725341797	64.4800033569336	63.42111587524414	1126500
229	2021-06-18	64.22000122070312	64.22000122070312	62.5	62.540000915527344	61.512969970703125	1990500
230	2021-06-21	62.59000015258789	63.779998779296875	62.27000045776367	63.709999084472656	62.663753509521484	1305300
231	2021-06-22	62.2599983215332	63.09000015258789	61.810001373291016	61.880001068115234	60.863807678222656	2212800
232	2021-06-23	61.880001068115234	61.880001068115234	60.900001525878906	61.08000183105469	60.07694625854492	1662000
233	2021-06-24	61.0	61.689998626708984	60.810001373291016	61.380001068115234	60.37202072143555	1091400
234	2021-06-25	61.2400016784668	61.79999923706055	61.13999938964844	61.65999984741211	60.64741897583008	1485700
235	2021-06-28	61.88999938964844	62.25	61.52000045776367	61.720001220703125	60.70643615722656	991700
236	2021-06-29	61.709999084472656	62.09000015258789	60.369998931884766	60.63999938964844	59.644168853759766	1047400
237	2021-06-30	60.59000015258789	60.790000915527344	60.11000061035156	60.43000030517578	59.437618255615234	797800
238	2021-07-01	60.66999816894531	61.72999954223633	60.459999084472656	61.38999938964844	60.38185119628906	669700
239	2021-07-02	61.38999938964844	61.720001220703125	61.119998931884766	61.58000183105469	60.5687370300293	519900
240	2021-07-06	61.34000015258789	61.790000915527344	60.790000915527344	61.709999084472656	60.696598052978516	878800
241	2021-07-07	61.88999938964844	61.88999938964844	61.08000183105469	61.81999969482422	60.80479049682617	895000
242	2021-07-08	61.560001373291016	62.08000183105469	60.77000045776367	61.810001373291016	60.794960021972656	830100
243	2021-07-09	61.86000061035156	62.0099983215332	60.95000076293945	61.790000915527344	60.77528762817383	1384800
244	2021-07-12	61.66999816894531	62.08000183105469	61.459999084472656	61.900001525878906	60.883480072021484	939900
245	2021-07-13	61.75	62.150001525878906	61.2400016784668	61.4900016784668	60.4802131652832	627400
246	2021-07-14	61.56999969482422	62.779998779296875	61.099998474121094	62.310001373291016	61.286746978759766	1041800
247	2021-07-15	62.02000045776367	63.41999816894531	62.02000045776367	63.22999954223633	62.19163513183594	1148800
248	2021-07-16	63.41999816894531	64.80000305175781	63.119998931884766	64.55999755859375	63.499794006347656	1651600
249	2021-07-19	64.19000244140625	64.72000122070312	63.400001525878906	64.11000061035156	63.05718994140625	2679000
250	2021-07-20	64.41000366210938	64.73999786376953	63.70000076293945	64.0	62.94899368286133	2488400
251	2021-07-21	64.0	64.43000030517578	63.72999954223633	63.90999984741211	62.860469818115234	1302300
252	2021-07-22	63.97999954223633	64.30999755859375	63.380001068115234	64.13999938964844	63.086692810058594	1322500
253	2021-07-23	64.13999938964844	65.08999633789062	63.86000061035156	65.08000183105469	64.0112533569336	1342800
254	2021-07-26	64.94000244140625	65.26000213623047	64.44999694824219	65.1500015258789	64.08010864257812	1695100
255	2021-07-27	65.11000061035156	66.52999877929688	64.81999969482422	66.30000305175781	65.21122741699219	1202800
256	2021-07-28	66.30000305175781	66.30000305175781	64.97000122070312	65.20999908447266	64.13912200927734	1054700
257	2021-07-29	65.2300033569336	65.77999877929688	65.16999816894531	65.36000061035156	64.28665924072266	1085100
258	2021-07-30	65.2300033569336	65.87000274658203	65.0199966430664	65.22000122070312	64.14895629882812	2449500
259	2021-08-02	65.6500015258789	66.16999816894531	65.12000274658203	65.80999755859375	64.72926330566406	922500
260	2021-08-03	65.91999816894531	66.44999694824219	65.62000274658203	66.37999725341797	65.28990173339844	877700
261	2021-08-04	66.08000183105469	66.33999633789062	65.5	66.23999786376953	65.1521987915039	1249400
262	2021-08-05	66.87000274658203	67.08999633789062	66.12000274658203	67.05000305175781	65.94890594482422	1180800
263	2021-08-06	67.01000213623047	67.30000305175781	66.66000366210938	66.72000122070312	65.62432861328125	886600
264	2021-08-09	66.72000122070312	67.05999755859375	66.41000366210938	66.73999786376953	65.64399719238281	850000
265	2021-08-10	66.66999816894531	67.13999938964844	66.4000015258789	66.91999816894531	65.82103729248047	686600
266	2021-08-11	67.0199966430664	67.83000183105469	66.87000274658203	67.55000305175781	66.4406967163086	1185200
267	2021-08-12	67.58000183105469	67.69999694824219	67.2300033569336	67.41000366210938	66.3030014038086	1016000
268	2021-08-13	67.41999816894531	68.13999938964844	67.37999725341797	68.0999984741211	66.98165893554688	905500
269	2021-08-16	68.2300033569336	69.0	68.11000061035156	68.80000305175781	67.67017364501953	1153200
270	2021-08-17	68.75	69.05999755859375	68.37999725341797	68.97000122070312	67.8373794555664	1392700
271	2021-08-18	68.91000366210938	69.19999694824219	68.43000030517578	68.87000274658203	67.73902130126953	2106400
272	2021-08-19	68.37000274658203	68.93000030517578	68.20999908447266	68.5999984741211	68.001708984375	1897600
273	2021-08-20	68.4000015258789	69.29000091552734	68.19999694824219	69.26000213623047	68.65595245361328	1475500
274	2021-08-23	69.23999786376953	69.31999969482422	68.5199966430664	68.91000366210938	68.30900573730469	1577800
275	2021-08-24	68.91000366210938	68.93000030517578	67.97000122070312	68.4800033569336	67.88275909423828	1669800
276	2021-08-25	68.41000366210938	69.08000183105469	68.18000030517578	68.86000061035156	68.25943756103516	1143800
277	2021-08-26	68.87999725341797	69.13999938964844	68.68000030517578	69.11000061035156	68.50726318359375	1651900
278	2021-08-27	69.18000030517578	69.44999694824219	68.25	68.30999755859375	67.7142333984375	1448100
279	2021-08-30	68.1500015258789	68.61000061035156	67.83999633789062	67.91000366210938	67.3177261352539	936400
280	2021-08-31	67.9000015258789	68.62999725341797	67.83999633789062	68.44999694824219	67.85301208496094	1827200
281	2021-09-01	68.56999969482422	68.81999969482422	68.12999725341797	68.62000274658203	68.02153778076172	947600
282	2021-09-02	68.7300033569336	69.18000030517578	68.62000274658203	68.94999694824219	68.34864807128906	1018300
283	2021-09-03	68.91999816894531	69.08999633789062	68.2699966430664	68.5	67.90258026123047	903800
284	2021-09-07	68.37999725341797	68.44999694824219	67.11000061035156	67.2300033569336	66.64366149902344	1310400
285	2021-09-08	67.22000122070312	68.66000366210938	67.0999984741211	68.41000366210938	67.81336975097656	1070100
286	2021-09-09	68.38999938964844	68.55000305175781	67.80999755859375	68.19000244140625	67.59528350830078	777100
287	2021-09-10	68.16000366210938	68.16000366210938	66.61000061035156	66.69000244140625	66.10836791992188	912400
288	2021-09-13	67.29000091552734	67.58000183105469	66.48999786376953	66.58000183105469	65.99932861328125	944600
289	2021-09-14	66.80999755859375	67.0	65.5999984741211	65.76000213623047	65.18647766113281	1013600
290	2021-09-15	64.61000061035156	65.61000061035156	64.16000366210938	64.77999877929688	64.21501922607422	2230500
291	2021-09-16	64.75	65.16000366210938	64.44000244140625	64.55000305175781	63.98703384399414	1257700
292	2021-09-17	64.0999984741211	65.16000366210938	63.900001525878906	64.19999694824219	63.640079498291016	3392600
293	2021-09-20	64.16999816894531	65.47000122070312	63.58000183105469	64.26000213623047	63.699562072753906	1738900
294	2021-09-21	64.29000091552734	64.66999816894531	63.68000030517578	63.869998931884766	63.312957763671875	1661800
295	2021-09-22	64.11000061035156	64.23999786376953	62.56999969482422	62.83000183105469	62.28203201293945	1532700
296	2021-09-23	63.08000183105469	64.16999816894531	62.84000015258789	63.31999969482422	62.767757415771484	1610000
297	2021-09-24	64.29000091552734	64.66000366210938	63.119998931884766	63.150001525878906	62.599239349365234	1398900
298	2021-09-27	63.38999938964844	64.4000015258789	62.959999084472656	63.09000015258789	62.539764404296875	1418100
299	2021-09-28	63.029998779296875	63.34000015258789	62.380001068115234	62.529998779296875	61.98464584350586	1461500
300	2021-09-29	62.5099983215332	63.54999923706055	62.36000061035156	63.15999984741211	62.60914993286133	966700
301	2021-09-30	63.70000076293945	64.01000213623047	62.189998626708984	62.20000076293945	61.65752410888672	1850200
302	2021-10-01	62.209999084472656	62.689998626708984	61.52000045776367	61.79999923706055	61.26101303100586	1911500
303	2021-10-04	61.709999084472656	62.84000015258789	61.63999938964844	62.619998931884766	62.07386016845703	783000
304	2021-10-05	63.11000061035156	63.11000061035156	62.5099983215332	62.880001068115234	62.33159637451172	1173200
305	2021-10-06	62.689998626708984	63.4900016784668	62.310001373291016	63.43000030517578	62.87679672241211	893800
306	2021-10-07	63.630001068115234	63.93000030517578	62.65999984741211	62.720001220703125	62.17298889160156	1473300
307	2021-10-08	62.560001373291016	62.83000183105469	61.970001220703125	62.0099983215332	61.469181060791016	1085700
308	2021-10-11	61.810001373291016	62.20000076293945	61.20000076293945	61.959999084472656	61.41961669921875	1869100
309	2021-10-12	62.040000915527344	62.470001220703125	61.810001373291016	62.099998474121094	61.55839538574219	922500
310	2021-10-13	62.04999923706055	62.849998474121094	61.5099983215332	62.70000076293945	62.15316390991211	889800
311	2021-10-14	62.90999984741211	63.7400016784668	62.70000076293945	63.63999938964844	63.084964752197266	882800
312	2021-10-15	63.650001525878906	63.900001525878906	63.20000076293945	63.310001373291016	62.75784683227539	1063500
313	2021-10-18	62.79999923706055	63.310001373291016	62.5099983215332	63.04999923706055	62.5001106262207	1324400
314	2021-10-19	63.439998626708984	63.7400016784668	63.11000061035156	63.63999938964844	63.084964752197266	643500
315	2021-10-20	63.79999923706055	64.79000091552734	63.79999923706055	64.3499984741211	63.78877258300781	955400
316	2021-10-21	64.29000091552734	64.47000122070312	64.01000213623047	64.08999633789062	63.531036376953125	673300
317	2021-10-22	64.12000274658203	64.81999969482422	64.0199966430664	64.63999938964844	64.07624053955078	689600
318	2021-10-25	64.55000305175781	64.88999938964844	64.02999877929688	64.2300033569336	63.669822692871094	715800
319	2021-10-26	64.20999908447266	64.94999694824219	64.08000183105469	64.37999725341797	63.81850814819336	747900
320	2021-10-27	64.4000015258789	64.6500015258789	63.56999969482422	63.77000045776367	63.21383285522461	948900
321	2021-10-28	63.77000045776367	64.19999694824219	63.689998626708984	64.18000030517578	63.62025451660156	777400
322	2021-10-29	64.12999725341797	64.54000091552734	63.29999923706055	63.75	63.194007873535156	1369900
323	2021-11-01	63.75	64.25	63.529998779296875	63.959999084472656	63.40217208862305	798500
324	2021-11-02	63.880001068115234	63.93000030517578	63.13999938964844	63.90999984741211	63.35261154174805	1186800
325	2021-11-03	63.900001525878906	64.66999816894531	63.5099983215332	63.81999969482422	63.263397216796875	1257600
326	2021-11-04	63.81999969482422	64.2699966430664	62.31999969482422	63.720001220703125	63.164268493652344	1535000
327	2021-11-05	63.90999984741211	64.95999908447266	63.84000015258789	64.87999725341797	64.31414794921875	1049100
328	2021-11-08	64.87999725341797	64.93000030517578	63.2400016784668	63.720001220703125	63.164268493652344	787200
329	2021-11-09	63.7400016784668	64.27999877929688	63.7400016784668	64.12000274658203	63.56078338623047	724800
330	2021-11-10	64.4800033569336	64.97000122070312	64.30000305175781	64.69000244140625	64.12580871582031	747800
331	2021-11-11	64.63999938964844	64.83000183105469	63.93000030517578	64.61000061035156	64.0465087890625	1251000
332	2021-11-12	64.95999908447266	65.33000183105469	64.41999816894531	64.5	63.93746566772461	752100
333	2021-11-15	64.98999786376953	65.63999938964844	64.66999816894531	65.5999984741211	65.02787017822266	842200
334	2021-11-16	65.68000030517578	66.0	65.23999786376953	65.37999725341797	64.80978393554688	975100
335	2021-11-17	65.43000030517578	65.93000030517578	65.05000305175781	65.69999694824219	65.12699890136719	1119700
336	2021-11-18	64.97000122070312	65.2300033569336	63.88999938964844	65.06999969482422	65.06999969482422	2134900
337	2021-11-19	65.25	66.06999969482422	65.0199966430664	65.61000061035156	65.61000061035156	3651100
338	2021-11-22	65.68000030517578	66.8499984741211	65.05999755859375	66.45999908447266	66.45999908447266	1642200
339	2021-11-23	66.33000183105469	67.80000305175781	65.97000122070312	66.19999694824219	66.19999694824219	1678600
340	2021-11-24	66.37999725341797	66.44999694824219	65.18000030517578	65.52999877929688	65.52999877929688	1360500
341	2021-11-26	65.04000091552734	65.41999816894531	64.41000366210938	64.51000213623047	64.51000213623047	573700
342	2021-11-29	64.69000244140625	65.44000244140625	64.0	65.26000213623047	65.26000213623047	876300
343	2021-11-30	65.01000213623047	65.44999694824219	63.130001068115234	63.29999923706055	63.29999923706055	1874500
344	2021-12-01	63.849998474121094	65.05000305175781	63.099998474121094	63.13999938964844	63.13999938964844	1212000
345	2021-12-02	63.279998779296875	64.37999725341797	63.150001525878906	63.720001220703125	63.720001220703125	1007200
346	2021-12-03	64.19999694824219	64.91999816894531	63.650001525878906	64.88999938964844	64.88999938964844	702300