Volt/voltron/data/EW.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	80.0	80.5	76.0999984741211	78.12999725341797	78.12999725341797	5463000
3	2020-07-27	78.12000274658203	79.18000030517578	77.4000015258789	78.69000244140625	78.69000244140625	2466900
4	2020-07-28	78.26000213623047	78.88999938964844	77.41000366210938	77.44000244140625	77.44000244140625	2007100
5	2020-07-29	77.7300033569336	80.29000091552734	77.55000305175781	79.33000183105469	79.33000183105469	1834000
6	2020-07-30	78.2699966430664	79.05999755859375	77.41999816894531	78.94999694824219	78.94999694824219	1666100
7	2020-07-31	79.05999755859375	79.30000305175781	77.79000091552734	78.41000366210938	78.41000366210938	2185600
8	2020-08-03	78.58000183105469	78.87999725341797	77.72000122070312	78.0199966430664	78.0199966430664	1554700
9	2020-08-04	77.81999969482422	77.94000244140625	76.05000305175781	76.5999984741211	76.5999984741211	2003500
10	2020-08-05	76.8499984741211	78.4000015258789	76.7300033569336	78.12000274658203	78.12000274658203	1421000
11	2020-08-06	77.52999877929688	77.76000213623047	76.5	77.41000366210938	77.41000366210938	1353600
12	2020-08-07	77.2699966430664	77.63999938964844	76.16000366210938	76.94000244140625	76.94000244140625	2221300
13	2020-08-10	76.81999969482422	77.12999725341797	75.48999786376953	75.77999877929688	75.77999877929688	1902100
14	2020-08-11	76.47000122070312	77.5999984741211	75.55000305175781	76.66000366210938	76.66000366210938	2189800
15	2020-08-12	77.0	78.83999633789062	76.95999908447266	78.58000183105469	78.58000183105469	2050000
16	2020-08-13	78.23999786376953	79.83999633789062	77.9800033569336	79.4000015258789	79.4000015258789	2332900
17	2020-08-14	78.69000244140625	79.13999938964844	77.66999816894531	78.06999969482422	78.06999969482422	1317600
18	2020-08-17	78.1500015258789	79.05999755859375	78.06999969482422	78.44000244140625	78.44000244140625	1672300
19	2020-08-18	78.45999908447266	78.81999969482422	77.91999816894531	78.58999633789062	78.58999633789062	1397500
20	2020-08-19	78.87000274658203	79.7699966430664	78.30999755859375	78.7699966430664	78.7699966430664	2566200
21	2020-08-20	78.22000122070312	79.13999938964844	78.02999877929688	79.0999984741211	79.0999984741211	1727100
22	2020-08-21	78.94999694824219	78.94999694824219	78.08999633789062	78.70999908447266	78.70999908447266	1699800
23	2020-08-24	79.0	79.86000061035156	78.1500015258789	78.70999908447266	78.70999908447266	2271100
24	2020-08-25	79.54000091552734	80.98999786376953	79.20999908447266	80.3499984741211	80.3499984741211	2027000
25	2020-08-26	80.3499984741211	81.70999908447266	80.18000030517578	81.5199966430664	81.5199966430664	2714000
26	2020-08-27	81.5199966430664	84.30999755859375	81.19000244140625	83.69999694824219	83.69999694824219	3596700
27	2020-08-28	83.87000274658203	84.5999984741211	83.16000366210938	84.33000183105469	84.33000183105469	2995400
28	2020-08-31	84.37999725341797	86.41000366210938	83.95999908447266	85.83999633789062	85.83999633789062	4171500
29	2020-09-01	85.08999633789062	86.01000213623047	84.51000213623047	85.91000366210938	85.91000366210938	3611800
30	2020-09-02	86.25	87.79000091552734	85.95999908447266	87.44000244140625	87.44000244140625	3037800
31	2020-09-03	87.52999877929688	87.5999984741211	84.94999694824219	85.69000244140625	85.69000244140625	4146100
32	2020-09-04	85.7699966430664	86.08000183105469	82.6500015258789	83.70999908447266	83.70999908447266	2786900
33	2020-09-08	82.75	83.54000091552734	82.02999877929688	82.16000366210938	82.16000366210938	2892800
34	2020-09-09	83.30999755859375	85.70999908447266	83.06999969482422	84.83999633789062	84.83999633789062	2160900
35	2020-09-10	85.13999938964844	85.13999938964844	82.43000030517578	82.63999938964844	82.63999938964844	2276500
36	2020-09-11	83.0	83.05000305175781	80.9800033569336	81.77999877929688	81.77999877929688	1721600
37	2020-09-14	82.08000183105469	83.5	81.93000030517578	82.94999694824219	82.94999694824219	1702400
38	2020-09-15	83.4800033569336	84.27999877929688	82.94000244140625	83.30000305175781	83.30000305175781	2378700
39	2020-09-16	83.69999694824219	84.69000244140625	83.54000091552734	83.87000274658203	83.87000274658203	1992500
40	2020-09-17	83.05999755859375	83.93000030517578	82.44000244140625	83.69000244140625	83.69000244140625	2463400
41	2020-09-18	83.58000183105469	84.86000061035156	82.30999755859375	83.19999694824219	83.19999694824219	3592900
42	2020-09-21	81.61000061035156	82.19999694824219	79.69999694824219	81.44999694824219	81.44999694824219	2164300
43	2020-09-22	81.25	81.44999694824219	77.6500015258789	78.68000030517578	78.68000030517578	4062000
44	2020-09-23	78.75	78.76000213623047	75.66999816894531	76.05000305175781	76.05000305175781	4253800
45	2020-09-24	75.73999786376953	76.08000183105469	74.25	74.66999816894531	74.66999816894531	2575700
46	2020-09-25	74.18000030517578	77.48999786376953	74.06999969482422	77.44999694824219	77.44999694824219	2869000
47	2020-09-28	78.3499984741211	78.72000122070312	77.48999786376953	77.70999908447266	77.70999908447266	2805500
48	2020-09-29	78.33999633789062	80.02999877929688	77.97000122070312	78.30999755859375	78.30999755859375	2640600
49	2020-09-30	78.33000183105469	80.98999786376953	78.31999969482422	79.81999969482422	79.81999969482422	3248400
50	2020-10-01	80.37999725341797	80.73999786376953	78.44000244140625	78.9800033569336	78.9800033569336	1994100
51	2020-10-02	77.94999694824219	79.91999816894531	77.66999816894531	78.80999755859375	78.80999755859375	1541600
52	2020-10-05	79.12000274658203	80.5	79.04000091552734	80.1500015258789	80.1500015258789	1662200
53	2020-10-06	80.27999877929688	80.43000030517578	78.47000122070312	78.58999633789062	78.58999633789062	1488300
54	2020-10-07	79.58000183105469	81.72000122070312	79.44999694824219	81.5	81.5	1971200
55	2020-10-08	82.0	82.25	80.93000030517578	81.6500015258789	81.6500015258789	1805000
56	2020-10-09	82.5999984741211	83.94999694824219	81.80999755859375	83.9000015258789	83.9000015258789	2229700
57	2020-10-12	84.44000244140625	85.47000122070312	83.18000030517578	85.0199966430664	85.0199966430664	2090300
58	2020-10-13	84.04000091552734	85.01000213623047	83.19999694824219	83.94000244140625	83.94000244140625	1830900
59	2020-10-14	83.91999816894531	86.25	83.7699966430664	85.16999816894531	85.16999816894531	1805200
60	2020-10-15	83.83000183105469	85.87000274658203	83.48999786376953	85.31999969482422	85.31999969482422	2006300
61	2020-10-16	85.87000274658203	86.9800033569336	85.19999694824219	85.33000183105469	85.33000183105469	1831100
62	2020-10-19	85.5	86.7300033569336	83.2300033569336	84.0	84.0	1832900
63	2020-10-20	84.48999786376953	85.66000366210938	83.69000244140625	84.43000030517578	84.43000030517578	1415700
64	2020-10-21	84.44000244140625	84.83999633789062	82.58000183105469	83.61000061035156	83.61000061035156	2149800
65	2020-10-22	79.73999786376953	81.0	78.0199966430664	79.37999725341797	79.37999725341797	6110100
66	2020-10-23	79.86000061035156	80.5199966430664	79.06999969482422	80.41000366210938	80.41000366210938	2500400
67	2020-10-26	79.2300033569336	79.5199966430664	77.31999969482422	78.08000183105469	78.08000183105469	2396900
68	2020-10-27	78.3499984741211	78.6500015258789	76.38999938964844	76.5	76.5	2661800
69	2020-10-28	75.01000213623047	75.44999694824219	73.18000030517578	73.26000213623047	73.26000213623047	3192300
70	2020-10-29	73.41999816894531	73.98999786376953	72.0999984741211	72.91000366210938	72.91000366210938	2253700
71	2020-10-30	72.4800033569336	72.80999755859375	70.91999816894531	71.69000244140625	71.69000244140625	3131100
72	2020-11-02	73.11000061035156	73.83999633789062	72.13999938964844	72.5999984741211	72.5999984741211	2614800
73	2020-11-03	73.5	74.80000305175781	73.0999984741211	74.20999908447266	74.20999908447266	2518500
74	2020-11-04	76.23999786376953	77.48999786376953	75.12999725341797	75.97000122070312	75.97000122070312	3241400
75	2020-11-05	76.95999908447266	78.44000244140625	76.13999938964844	77.55000305175781	77.55000305175781	2721500
76	2020-11-06	77.69000244140625	78.51000213623047	77.16000366210938	78.02999877929688	78.02999877929688	2585500
77	2020-11-09	82.0	85.83000183105469	81.5999984741211	84.0	84.0	4185300
78	2020-11-10	83.69999694824219	83.95999908447266	81.0	81.20999908447266	81.20999908447266	3365200
79	2020-11-11	81.76000213623047	81.76000213623047	79.20999908447266	80.02999877929688	80.02999877929688	2468300
80	2020-11-12	79.37999725341797	80.5999984741211	78.33999633789062	80.3499984741211	80.3499984741211	2437600
81	2020-11-13	80.33999633789062	82.27999877929688	79.88999938964844	81.77999877929688	81.77999877929688	2342100
82	2020-11-16	82.9000015258789	83.19999694824219	81.12999725341797	82.16999816894531	82.16999816894531	1841000
83	2020-11-17	85.25	88.0	83.88999938964844	85.18000030517578	85.18000030517578	4972500
84	2020-11-18	84.8499984741211	87.23999786376953	84.5999984741211	85.23999786376953	85.23999786376953	5012700
85	2020-11-19	84.44999694824219	85.54000091552734	84.06999969482422	85.23999786376953	85.23999786376953	2178700
86	2020-11-20	85.02999877929688	85.38999938964844	84.36000061035156	84.52999877929688	84.52999877929688	2794800
87	2020-11-23	84.94999694824219	85.80999755859375	83.86000061035156	84.69999694824219	84.69999694824219	1596500
88	2020-11-24	85.5	86.1500015258789	85.01000213623047	85.61000061035156	85.61000061035156	1903200
89	2020-11-25	85.2699966430664	85.54000091552734	83.83000183105469	84.20999908447266	84.20999908447266	1712100
90	2020-11-27	84.87000274658203	85.36000061035156	83.83000183105469	85.26000213623047	85.26000213623047	919800
91	2020-11-30	84.9800033569336	84.9800033569336	83.12000274658203	83.88999938964844	83.88999938964844	3948000
92	2020-12-01	84.55999755859375	84.93000030517578	83.56999969482422	83.87999725341797	83.87999725341797	2529100
93	2020-12-02	83.66999816894531	84.80999755859375	83.16999816894531	84.47000122070312	84.47000122070312	1500500
94	2020-12-03	83.9000015258789	84.77999877929688	83.37999725341797	83.6500015258789	83.6500015258789	1697300
95	2020-12-04	84.2300033569336	85.95999908447266	83.70999908447266	85.76000213623047	85.76000213623047	2413200
96	2020-12-07	85.69999694824219	86.54000091552734	85.13999938964844	86.05999755859375	86.05999755859375	2775100
97	2020-12-08	85.9800033569336	86.06999969482422	84.31999969482422	85.4000015258789	85.4000015258789	1995400
98	2020-12-09	85.5	86.0	83.9000015258789	85.02999877929688	85.02999877929688	2898700
99	2020-12-10	85.02999877929688	87.7699966430664	84.81999969482422	86.73999786376953	86.73999786376953	2631500
100	2020-12-11	86.19999694824219	86.2699966430664	83.6500015258789	84.18000030517578	84.18000030517578	2202300
101	2020-12-14	84.52999877929688	85.80000305175781	83.51000213623047	83.56999969482422	83.56999969482422	2408500
102	2020-12-15	84.7699966430664	85.4800033569336	83.69000244140625	85.1500015258789	85.1500015258789	2739700
103	2020-12-16	83.87999725341797	86.08000183105469	83.72000122070312	85.08999633789062	85.08999633789062	1816500
104	2020-12-17	85.0	86.58999633789062	84.66000366210938	86.5199966430664	86.5199966430664	1689000
105	2020-12-18	86.44000244140625	87.19999694824219	85.7699966430664	86.81999969482422	86.81999969482422	6067600
106	2020-12-21	85.19000244140625	85.75	83.22000122070312	85.63999938964844	85.63999938964844	2327400
107	2020-12-22	85.79000091552734	88.44000244140625	85.27999877929688	88.0	88.0	2183600
108	2020-12-23	88.5	90.05999755859375	88.2699966430664	88.27999877929688	88.27999877929688	1598300
109	2020-12-24	88.5199966430664	88.98999786376953	88.1500015258789	88.62999725341797	88.62999725341797	441500
110	2020-12-28	88.88999938964844	90.77999877929688	88.88999938964844	90.58000183105469	90.58000183105469	1451400
111	2020-12-29	91.38999938964844	92.08000183105469	89.93000030517578	90.0	90.0	1476500
112	2020-12-30	90.5	90.76000213623047	89.29000091552734	89.63999938964844	89.63999938964844	1115800
113	2020-12-31	89.76000213623047	91.33000183105469	89.37000274658203	91.2300033569336	91.2300033569336	1100300
114	2021-01-04	91.5	91.7300033569336	87.87999725341797	88.91999816894531	88.91999816894531	2368200
115	2021-01-05	88.8499984741211	89.41999816894531	88.01000213623047	88.44000244140625	88.44000244140625	2720500
116	2021-01-06	87.68000030517578	88.44999694824219	86.5999984741211	87.19999694824219	87.19999694824219	3185800
117	2021-01-07	87.52999877929688	89.5999984741211	86.79000091552734	89.44000244140625	89.44000244140625	2494000
118	2021-01-08	90.04000091552734	91.37000274658203	89.62000274658203	90.66999816894531	90.66999816894531	1997700
119	2021-01-11	90.20999908447266	90.33000183105469	89.13999938964844	89.37000274658203	89.37000274658203	2107100
120	2021-01-12	89.27999877929688	89.66000366210938	87.5999984741211	87.8499984741211	87.8499984741211	2193700
121	2021-01-13	87.55000305175781	89.5199966430664	87.3499984741211	89.26000213623047	89.26000213623047	1809600
122	2021-01-14	89.30999755859375	89.6500015258789	87.30000305175781	87.48999786376953	87.48999786376953	2881200
123	2021-01-15	87.2699966430664	88.1500015258789	86.83999633789062	87.87000274658203	87.87000274658203	3128600
124	2021-01-19	88.66999816894531	89.43000030517578	87.80000305175781	87.91000366210938	87.91000366210938	1976600
125	2021-01-20	88.31999969482422	88.63999938964844	87.37000274658203	88.0999984741211	88.0999984741211	3561800
126	2021-01-21	88.16999816894531	88.88999938964844	86.55000305175781	87.2300033569336	87.2300033569336	1796200
127	2021-01-22	86.9800033569336	87.37999725341797	85.20999908447266	85.5199966430664	85.5199966430664	3278900
128	2021-01-25	85.38999938964844	86.30999755859375	84.5999984741211	85.88999938964844	85.88999938964844	3297700
129	2021-01-26	84.5999984741211	87.83999633789062	84.02999877929688	86.54000091552734	86.54000091552734	2186600
130	2021-01-27	85.80000305175781	85.98999786376953	84.2300033569336	84.83999633789062	84.83999633789062	3290000
131	2021-01-28	82.05999755859375	85.5999984741211	82.01000213623047	83.37999725341797	83.37999725341797	5277400
132	2021-01-29	83.01000213623047	83.5	81.62000274658203	82.58000183105469	82.58000183105469	4292000
133	2021-02-01	83.54000091552734	83.87000274658203	81.8499984741211	81.91999816894531	81.91999816894531	2126100
134	2021-02-02	82.22000122070312	84.72000122070312	82.01000213623047	83.97000122070312	83.97000122070312	2515000
135	2021-02-03	83.51000213623047	84.12000274658203	82.44999694824219	83.86000061035156	83.86000061035156	2174600
136	2021-02-04	84.54000091552734	86.16000366210938	84.0199966430664	85.43000030517578	85.43000030517578	2441700
137	2021-02-05	85.95999908447266	86.19000244140625	85.0199966430664	85.0999984741211	85.0999984741211	1969500
138	2021-02-08	85.1500015258789	86.31999969482422	84.61000061035156	86.08000183105469	86.08000183105469	2167800
139	2021-02-09	86.30000305175781	86.93000030517578	85.37000274658203	85.80000305175781	85.80000305175781	1486200
140	2021-02-10	86.01000213623047	86.73999786376953	85.62000274658203	86.38999938964844	86.38999938964844	2713600
141	2021-02-11	86.80999755859375	88.11000061035156	86.22000122070312	88.06999969482422	88.06999969482422	2220700
142	2021-02-12	87.2699966430664	87.81999969482422	86.68000030517578	87.6500015258789	87.6500015258789	2094000
143	2021-02-16	88.19999694824219	88.19999694824219	86.12999725341797	86.9800033569336	86.9800033569336	2274500
144	2021-02-17	86.43000030517578	86.8499984741211	84.77999877929688	85.06999969482422	85.06999969482422	2399400
145	2021-02-18	84.44000244140625	86.0999984741211	83.26000213623047	85.23999786376953	85.23999786376953	2293700
146	2021-02-19	85.58999633789062	85.81999969482422	83.98999786376953	84.30999755859375	84.30999755859375	4797500
147	2021-02-22	83.80999755859375	84.0	82.76000213623047	83.33999633789062	83.33999633789062	3201100
148	2021-02-23	83.62999725341797	85.62999725341797	82.44000244140625	85.22000122070312	85.22000122070312	4287500
149	2021-02-24	85.27999877929688	86.08000183105469	84.44000244140625	84.44999694824219	84.44999694824219	1931800
150	2021-02-25	84.1500015258789	85.08999633789062	82.91999816894531	83.97000122070312	83.97000122070312	2107300
151	2021-02-26	84.3499984741211	84.3499984741211	82.70999908447266	83.0999984741211	83.0999984741211	2641900
152	2021-03-01	83.98999786376953	85.79000091552734	83.98999786376953	85.7699966430664	85.7699966430664	3181700
153	2021-03-02	86.0	86.87999725341797	85.4800033569336	86.27999877929688	86.27999877929688	3315800
154	2021-03-03	85.77999877929688	86.41000366210938	84.23999786376953	84.25	84.25	2514300
155	2021-03-04	84.25	84.87999725341797	81.2300033569336	81.87999725341797	81.87999725341797	2764000
156	2021-03-05	82.29000091552734	82.48999786376953	78.86000061035156	81.72000122070312	81.72000122070312	2771500
157	2021-03-08	81.37000274658203	82.37999725341797	80.29000091552734	80.31999969482422	80.31999969482422	2779900
158	2021-03-09	81.12000274658203	83.41999816894531	80.9000015258789	82.0199966430664	82.0199966430664	2293800
159	2021-03-10	82.58000183105469	84.95999908447266	82.25	82.9800033569336	82.9800033569336	2771800
160	2021-03-11	83.63999938964844	84.38999938964844	82.58999633789062	82.97000122070312	82.97000122070312	1996100
161	2021-03-12	83.06999969482422	83.23999786376953	81.95999908447266	82.06999969482422	82.06999969482422	1865500
162	2021-03-15	81.66000366210938	82.0999984741211	80.79000091552734	81.13999938964844	81.13999938964844	3764000
163	2021-03-16	81.30999755859375	82.18000030517578	80.62000274658203	81.26000213623047	81.26000213623047	2494600
164	2021-03-17	81.01000213623047	81.20999908447266	79.72000122070312	80.37999725341797	80.37999725341797	2303800
165	2021-03-18	80.0	80.19999694824219	78.58000183105469	78.68000030517578	78.68000030517578	2363300
166	2021-03-19	78.66999816894531	80.13999938964844	78.44000244140625	79.41000366210938	79.41000366210938	3507800
167	2021-03-22	78.98999786376953	80.41999816894531	78.80000305175781	79.66000366210938	79.66000366210938	2497100
168	2021-03-23	79.69000244140625	80.80999755859375	79.30999755859375	79.7699966430664	79.7699966430664	2390800
169	2021-03-24	80.0	80.93000030517578	79.66000366210938	80.20999908447266	80.20999908447266	2494500
170	2021-03-25	80.33000183105469	80.80000305175781	79.30000305175781	80.55000305175781	80.55000305175781	2758500
171	2021-03-26	80.75	82.41000366210938	80.20999908447266	82.30000305175781	82.30000305175781	2784700
172	2021-03-29	82.13999938964844	83.18000030517578	81.19999694824219	82.43000030517578	82.43000030517578	2376100
173	2021-03-30	82.08999633789062	83.22000122070312	81.97000122070312	82.8499984741211	82.8499984741211	3001400
174	2021-03-31	83.3499984741211	84.33000183105469	83.16999816894531	83.63999938964844	83.63999938964844	3567600
175	2021-04-01	83.9800033569336	84.44000244140625	83.12000274658203	83.83999633789062	83.83999633789062	2424100
176	2021-04-05	84.91000366210938	86.23999786376953	84.4800033569336	85.73999786376953	85.73999786376953	2555400
177	2021-04-06	85.19999694824219	86.55000305175781	85.19000244140625	85.41000366210938	85.41000366210938	2324600
178	2021-04-07	85.44000244140625	85.98999786376953	84.0199966430664	84.12000274658203	84.12000274658203	2549100
179	2021-04-08	84.87999725341797	85.13999938964844	84.02999877929688	84.16000366210938	84.16000366210938	2461200
180	2021-04-09	84.51000213623047	86.0	83.80000305175781	85.98999786376953	85.98999786376953	2550800
181	2021-04-12	85.75	86.52999877929688	85.43000030517578	85.81999969482422	85.81999969482422	2600500
182	2021-04-13	85.54000091552734	86.80999755859375	85.38999938964844	86.44000244140625	86.44000244140625	2042700
183	2021-04-14	86.36000061035156	87.66000366210938	86.13999938964844	86.25	86.25	1963300
184	2021-04-15	86.44999694824219	88.4000015258789	86.44999694824219	88.0	88.0	1860700
185	2021-04-16	88.56999969482422	89.12999725341797	87.66000366210938	89.0199966430664	89.0199966430664	6863400
186	2021-04-19	88.37000274658203	89.02999877929688	87.80999755859375	88.55999755859375	88.55999755859375	2671600
187	2021-04-20	88.76000213623047	91.02999877929688	88.7300033569336	89.62999725341797	89.62999725341797	3943300
188	2021-04-21	90.30999755859375	95.95999908447266	90.30999755859375	95.23999786376953	95.23999786376953	7071200
189	2021-04-22	94.4000015258789	96.38999938964844	93.76000213623047	96.1500015258789	96.1500015258789	4050400
190	2021-04-23	96.2699966430664	98.11000061035156	96.05000305175781	97.44999694824219	97.44999694824219	2422800
191	2021-04-26	97.27999877929688	97.55000305175781	95.51000213623047	96.02999877929688	96.02999877929688	2954500
192	2021-04-27	95.93000030517578	96.62000274658203	95.66000366210938	96.1500015258789	96.1500015258789	2094900
193	2021-04-28	96.33000183105469	97.01000213623047	95.86000061035156	96.77999877929688	96.77999877929688	2405400
194	2021-04-29	97.30000305175781	97.38999938964844	96.01000213623047	96.26000213623047	96.26000213623047	2347200
195	2021-04-30	95.91999816894531	96.41999816894531	94.8499984741211	95.5199966430664	95.5199966430664	2252700
196	2021-05-03	95.8499984741211	95.98999786376953	94.19999694824219	94.62999725341797	94.62999725341797	2327200
197	2021-05-04	94.12999725341797	94.12999725341797	92.4800033569336	93.30999755859375	93.30999755859375	2511400
198	2021-05-05	93.61000061035156	93.72000122070312	90.23999786376953	91.7699966430664	91.7699966430664	2455900
199	2021-05-06	91.4800033569336	91.87000274658203	90.36000061035156	91.75	91.75	2402800
200	2021-05-07	91.87000274658203	93.66999816894531	91.80000305175781	92.16999816894531	92.16999816894531	2255100
201	2021-05-10	92.22000122070312	92.4000015258789	90.25	90.4000015258789	90.4000015258789	2356500
202	2021-05-11	89.41000366210938	90.19999694824219	88.66000366210938	89.51000213623047	89.51000213623047	2175300
203	2021-05-12	88.55999755859375	88.87999725341797	87.31999969482422	87.47000122070312	87.47000122070312	1905800
204	2021-05-13	88.08000183105469	88.62000274658203	87.36000061035156	87.94000244140625	87.94000244140625	1094000
205	2021-05-14	88.30000305175781	89.94000244140625	88.01000213623047	89.48999786376953	89.48999786376953	2074700
206	2021-05-17	89.2300033569336	90.20999908447266	89.12000274658203	89.8499984741211	89.8499984741211	3412800
207	2021-05-18	90.25	91.05999755859375	89.61000061035156	90.06999969482422	90.06999969482422	1552200
208	2021-05-19	89.18000030517578	90.69999694824219	88.95999908447266	90.68000030517578	90.68000030517578	1974200
209	2021-05-20	91.0199966430664	93.2699966430664	91.0199966430664	92.80000305175781	92.80000305175781	2203900
210	2021-05-21	93.12999725341797	94.62999725341797	93.12999725341797	94.19999694824219	94.19999694824219	3472800
211	2021-05-24	95.0	96.47000122070312	94.91999816894531	95.44999694824219	95.44999694824219	3147100
212	2021-05-25	95.95999908447266	96.76000213623047	95.80999755859375	96.68000030517578	96.68000030517578	2230700
213	2021-05-26	97.27999877929688	97.27999877929688	94.68000030517578	96.0	96.0	2308400
214	2021-05-27	95.80000305175781	95.81999969482422	94.30999755859375	94.3499984741211	94.3499984741211	3799600
215	2021-05-28	95.29000091552734	96.44000244140625	95.2699966430664	95.9000015258789	95.9000015258789	2097800
216	2021-06-01	96.69000244140625	96.69999694824219	94.75	95.12000274658203	95.12000274658203	2010600
217	2021-06-02	94.88999938964844	95.12999725341797	93.08000183105469	93.37999725341797	93.37999725341797	1791800
218	2021-06-03	92.80000305175781	94.58999633789062	92.58999633789062	94.33999633789062	94.33999633789062	2212200
219	2021-06-04	95.1500015258789	96.3499984741211	95.06999969482422	95.87000274658203	95.87000274658203	2133000
220	2021-06-07	95.83999633789062	98.04000091552734	95.76000213623047	96.33999633789062	96.33999633789062	1944600
221	2021-06-08	96.9800033569336	97.4000015258789	95.87999725341797	96.9800033569336	96.9800033569336	1898300
222	2021-06-09	97.44999694824219	97.83000183105469	96.81999969482422	97.08000183105469	97.08000183105469	1889500
223	2021-06-10	97.23999786376953	99.94999694824219	97.16000366210938	99.94000244140625	99.94000244140625	2938300
224	2021-06-11	99.55000305175781	100.0999984741211	99.05999755859375	99.98999786376953	99.98999786376953	2843700
225	2021-06-14	99.91000366210938	101.0	99.58000183105469	100.95999908447266	100.95999908447266	2024300
226	2021-06-15	101.16999816894531	101.27999877929688	99.91000366210938	100.27999877929688	100.27999877929688	1503100
227	2021-06-16	100.73999786376953	101.20999908447266	99.52999877929688	100.13999938964844	100.13999938964844	2511000
228	2021-06-17	99.9800033569336	101.20999908447266	99.76000213623047	100.98999786376953	100.98999786376953	2538700
229	2021-06-18	100.12000274658203	101.52999877929688	100.06999969482422	100.70999908447266	100.70999908447266	3222600
230	2021-06-21	101.45999908447266	103.27999877929688	100.43000030517578	102.83999633789062	102.83999633789062	2059300
231	2021-06-22	102.87999725341797	104.73999786376953	102.66000366210938	104.5199966430664	104.5199966430664	2542200
232	2021-06-23	104.25	105.0999984741211	104.25	104.76000213623047	104.76000213623047	2068800
233	2021-06-24	105.52999877929688	105.58000183105469	103.72000122070312	103.80000305175781	103.80000305175781	1849100
234	2021-06-25	104.11000061035156	104.7300033569336	103.19000244140625	103.56999969482422	103.56999969482422	2947600
235	2021-06-28	103.63999938964844	104.0	101.73999786376953	102.58000183105469	102.58000183105469	4900500
236	2021-06-29	102.56999969482422	103.79000091552734	102.19000244140625	103.58999633789062	103.58999633789062	1989400
237	2021-06-30	103.95999908447266	104.63999938964844	103.23999786376953	103.56999969482422	103.56999969482422	2517300
238	2021-07-01	103.5999984741211	105.0	103.52999877929688	104.80999755859375	104.80999755859375	2661700
239	2021-07-02	105.30000305175781	106.7300033569336	105.05999755859375	106.58999633789062	106.58999633789062	1838100
240	2021-07-06	106.58000183105469	106.58000183105469	105.06999969482422	106.45999908447266	106.45999908447266	2205000
241	2021-07-07	106.88999938964844	108.06999969482422	105.97000122070312	107.87999725341797	107.87999725341797	2495500
242	2021-07-08	106.72000122070312	108.29000091552734	106.11000061035156	108.19000244140625	108.19000244140625	1805500
243	2021-07-09	108.41000366210938	109.01000213623047	107.0999984741211	107.51000213623047	107.51000213623047	1567300
244	2021-07-12	107.4800033569336	107.69999694824219	106.20999908447266	106.83999633789062	106.83999633789062	2420100
245	2021-07-13	107.01000213623047	107.04000091552734	105.88999938964844	106.73999786376953	106.73999786376953	1378800
246	2021-07-14	106.8499984741211	107.55000305175781	106.5199966430664	106.79000091552734	106.79000091552734	1755100
247	2021-07-15	106.56999969482422	106.83000183105469	105.44999694824219	106.33999633789062	106.33999633789062	2540300
248	2021-07-16	106.93000030517578	107.45999908447266	106.13999938964844	106.91999816894531	106.91999816894531	5378500
249	2021-07-19	106.0999984741211	106.0999984741211	102.69999694824219	102.91000366210938	102.91000366210938	4677300
250	2021-07-20	103.36000061035156	107.08000183105469	103.20999908447266	106.58000183105469	106.58000183105469	2783500
251	2021-07-21	107.27999877929688	107.31999969482422	105.30000305175781	106.05000305175781	106.05000305175781	2109700
252	2021-07-22	106.30999755859375	107.0999984741211	105.58999633789062	107.05999755859375	107.05999755859375	1195100
253	2021-07-23	108.08000183105469	109.66999816894531	107.44000244140625	109.4000015258789	109.4000015258789	2527900
254	2021-07-26	109.01000213623047	109.1500015258789	107.87999725341797	108.88999938964844	108.88999938964844	2576000
255	2021-07-27	109.01000213623047	110.13999938964844	108.80000305175781	109.9000015258789	109.9000015258789	1781700
256	2021-07-28	110.0	110.77999877929688	109.38999938964844	110.05999755859375	110.05999755859375	1592800
257	2021-07-29	110.33000183105469	111.95999908447266	109.95999908447266	111.62000274658203	111.62000274658203	3439000
258	2021-07-30	113.37999725341797	114.2300033569336	109.83000183105469	112.2699966430664	112.2699966430664	3518100
259	2021-08-02	112.41999816894531	113.83999633789062	112.08000183105469	113.27999877929688	113.27999877929688	2274800
260	2021-08-03	113.31999969482422	114.73999786376953	113.05000305175781	114.69999694824219	114.69999694824219	2088100
261	2021-08-04	114.66999816894531	114.98999786376953	113.54000091552734	114.45999908447266	114.45999908447266	2079300
262	2021-08-05	115.0	115.5999984741211	113.18000030517578	114.77999877929688	114.77999877929688	1652600
263	2021-08-06	114.5	115.4000015258789	113.95999908447266	115.20999908447266	115.20999908447266	1594100
264	2021-08-09	115.54000091552734	115.83000183105469	113.80000305175781	114.33000183105469	114.33000183105469	1594900
265	2021-08-10	114.38999938964844	114.66000366210938	111.76000213623047	111.94999694824219	111.94999694824219	2390400
266	2021-08-11	112.11000061035156	112.27999877929688	110.81999969482422	111.13999938964844	111.13999938964844	1805500
267	2021-08-12	111.20999908447266	112.25	110.97000122070312	111.7699966430664	111.7699966430664	1313400
268	2021-08-13	111.79000091552734	113.18000030517578	111.30999755859375	113.1500015258789	113.1500015258789	1958900
269	2021-08-16	113.05000305175781	114.41999816894531	112.7300033569336	114.36000061035156	114.36000061035156	1996000
270	2021-08-17	113.9000015258789	117.41000366210938	113.75	117.26000213623047	117.26000213623047	2689200
271	2021-08-18	117.51000213623047	118.18000030517578	116.18000030517578	116.26000213623047	116.26000213623047	2000400
272	2021-08-19	115.5199966430664	118.30999755859375	115.30999755859375	117.94999694824219	117.94999694824219	1258800
273	2021-08-20	118.0199966430664	119.33000183105469	117.30999755859375	118.94999694824219	118.94999694824219	1470400
274	2021-08-23	119.54000091552734	119.94000244140625	116.9000015258789	116.95999908447266	116.95999908447266	2315800
275	2021-08-24	116.44999694824219	118.70999908447266	115.66999816894531	118.08999633789062	118.08999633789062	2086400
276	2021-08-25	117.83000183105469	118.0	116.3499984741211	117.0199966430664	117.0199966430664	1958400
277	2021-08-26	116.79000091552734	117.11000061035156	116.08999633789062	116.95999908447266	116.95999908447266	1645300
278	2021-08-27	117.55999755859375	117.70999908447266	116.08999633789062	116.38999938964844	116.38999938964844	1611300
279	2021-08-30	116.87000274658203	118.4800033569336	116.54000091552734	118.04000091552734	118.04000091552734	1429900
280	2021-08-31	118.0	118.72000122070312	116.37000274658203	117.18000030517578	117.18000030517578	2322800
281	2021-09-01	117.5	119.58999633789062	116.83999633789062	119.43000030517578	119.43000030517578	1795000
282	2021-09-02	120.0	120.94000244140625	119.69999694824219	120.61000061035156	120.61000061035156	1913000
283	2021-09-03	120.26000213623047	121.37000274658203	119.94000244140625	121.06999969482422	121.06999969482422	1280800
284	2021-09-07	120.81999969482422	122.12000274658203	119.69999694824219	121.98999786376953	121.98999786376953	1907200
285	2021-09-08	121.26000213623047	123.2699966430664	120.91000366210938	122.75	122.75	1678000
286	2021-09-09	122.87999725341797	123.0	121.86000061035156	122.08000183105469	122.08000183105469	1553900
287	2021-09-10	122.58999633789062	123.0	120.58000183105469	120.88999938964844	120.88999938964844	1869800
288	2021-09-13	121.58000183105469	121.80000305175781	117.8499984741211	119.3499984741211	119.3499984741211	1537900
289	2021-09-14	120.44999694824219	121.33999633789062	119.41000366210938	120.94000244140625	120.94000244140625	1589700
290	2021-09-15	120.62999725341797	121.88999938964844	119.93000030517578	121.0199966430664	121.0199966430664	1864600
291	2021-09-16	121.4800033569336	121.5999984741211	119.5199966430664	120.69000244140625	120.69000244140625	1906600
292	2021-09-17	116.8499984741211	119.66999816894531	116.8499984741211	119.41999816894531	119.41999816894531	3695300
293	2021-09-20	118.16999816894531	118.93000030517578	116.36000061035156	117.98999786376953	117.98999786376953	2448400
294	2021-09-21	118.94999694824219	120.1500015258789	118.41999816894531	118.5	118.5	1360200
295	2021-09-22	118.63999938964844	120.41000366210938	118.02999877929688	119.66000366210938	119.66000366210938	1579200
296	2021-09-23	120.36000061035156	121.79000091552734	119.6500015258789	121.0199966430664	121.0199966430664	1518400
297	2021-09-24	120.45999908447266	120.9000015258789	119.0999984741211	120.06999969482422	120.06999969482422	1672500
298	2021-09-27	119.30999755859375	119.83000183105469	115.76000213623047	117.06999969482422	117.06999969482422	1804700
299	2021-09-28	115.70999908447266	115.79000091552734	112.95999908447266	113.86000061035156	113.86000061035156	2422900
300	2021-09-29	114.2300033569336	115.4000015258789	113.29000091552734	113.5199966430664	113.5199966430664	2934400
301	2021-09-30	114.0	115.48999786376953	113.16999816894531	113.20999908447266	113.20999908447266	2987300
302	2021-10-01	113.31999969482422	113.58000183105469	110.63999938964844	112.27999877929688	112.27999877929688	4396100
303	2021-10-04	111.72000122070312	111.95999908447266	105.66000366210938	106.37000274658203	106.37000274658203	5127900
304	2021-10-05	106.95999908447266	110.58000183105469	106.83000183105469	108.83000183105469	108.83000183105469	2851800
305	2021-10-06	107.91000366210938	109.5999984741211	107.54000091552734	109.4800033569336	109.4800033569336	2250600
306	2021-10-07	110.7699966430664	112.5199966430664	110.70999908447266	110.88999938964844	110.88999938964844	2289600
307	2021-10-08	110.91000366210938	111.18000030517578	108.62000274658203	108.7300033569336	108.7300033569336	1962400
308	2021-10-11	108.0	109.36000061035156	107.69999694824219	108.48999786376953	108.48999786376953	1762900
309	2021-10-12	109.33000183105469	109.8499984741211	108.18000030517578	108.80999755859375	108.80999755859375	1534100
310	2021-10-13	109.31999969482422	110.61000061035156	109.0199966430664	109.0999984741211	109.0999984741211	2151600
311	2021-10-14	111.08000183105469	113.0	110.69000244140625	111.56999969482422	111.56999969482422	1656000
312	2021-10-15	111.95999908447266	112.48999786376953	111.54000091552734	112.16000366210938	112.16000366210938	1666900
313	2021-10-18	110.91000366210938	111.52999877929688	109.63999938964844	111.08999633789062	111.08999633789062	1813900
314	2021-10-19	112.05000305175781	115.69000244140625	111.94000244140625	115.0	115.0	2154200
315	2021-10-20	115.75	116.26000213623047	114.33999633789062	115.5999984741211	115.5999984741211	2026600
316	2021-10-21	115.54000091552734	116.08000183105469	114.75	115.73999786376953	115.73999786376953	1764600
317	2021-10-22	115.93000030517578	116.97000122070312	115.51000213623047	116.58999633789062	116.58999633789062	1963300
318	2021-10-25	116.93000030517578	118.06999969482422	115.58999633789062	117.30000305175781	117.30000305175781	1876900
319	2021-10-26	117.69999694824219	117.83999633789062	116.36000061035156	116.98999786376953	116.98999786376953	1661700
320	2021-10-27	116.5999984741211	116.9000015258789	114.69000244140625	116.06999969482422	116.06999969482422	1785600
321	2021-10-28	110.0	116.83999633789062	110.0	116.51000213623047	116.51000213623047	4373900
322	2021-10-29	115.7699966430664	120.11000061035156	114.37999725341797	119.81999969482422	119.81999969482422	3340400
323	2021-11-01	120.41000366210938	120.62000274658203	115.23999786376953	115.55999755859375	115.55999755859375	3219700
324	2021-11-02	115.88999938964844	117.25	114.88999938964844	116.94000244140625	116.94000244140625	2822500
325	2021-11-03	117.0999984741211	117.86000061035156	115.3499984741211	117.25	117.25	2166900
326	2021-11-04	117.7300033569336	118.31999969482422	116.52999877929688	117.37000274658203	117.37000274658203	1724200
327	2021-11-05	116.62999725341797	119.08999633789062	116.4000015258789	118.6500015258789	118.6500015258789	2214500
328	2021-11-08	119.4000015258789	119.80000305175781	118.54000091552734	119.54000091552734	119.54000091552734	1449800
329	2021-11-09	119.2300033569336	120.48999786376953	118.91999816894531	120.04000091552734	120.04000091552734	1553400
330	2021-11-10	119.79000091552734	120.79000091552734	118.37999725341797	118.7699966430664	118.7699966430664	1665300
331	2021-11-11	119.0	119.16000366210938	114.04000091552734	114.30999755859375	114.30999755859375	2471200
332	2021-11-12	114.88999938964844	116.52999877929688	114.61000061035156	116.0	116.0	1772100
333	2021-11-15	116.3499984741211	117.13999938964844	115.61000061035156	116.69000244140625	116.69000244140625	1704000
334	2021-11-16	116.80999755859375	119.54000091552734	116.12999725341797	119.04000091552734	119.04000091552734	2285700
335	2021-11-17	119.08000183105469	119.5	117.23999786376953	118.3499984741211	118.3499984741211	2062300
336	2021-11-18	118.87999725341797	118.87999725341797	116.37999725341797	117.02999877929688	117.02999877929688	1741500
337	2021-11-19	117.62000274658203	117.81999969482422	116.01000213623047	117.02999877929688	117.02999877929688	2438300
338	2021-11-22	117.38999938964844	117.75	114.79000091552734	114.83999633789062	114.83999633789062	1848300
339	2021-11-23	114.13999938964844	115.0	111.30000305175781	112.62999725341797	112.62999725341797	2391800
340	2021-11-24	112.2300033569336	114.87000274658203	112.2300033569336	114.48999786376953	114.48999786376953	2147900
341	2021-11-26	114.13999938964844	114.86000061035156	109.25	109.5199966430664	109.5199966430664	2249400
342	2021-11-29	110.58000183105469	112.87999725341797	110.19999694824219	110.70999908447266	110.70999908447266	3791100
343	2021-11-30	110.05999755859375	111.55999755859375	107.12000274658203	107.30999755859375	107.30999755859375	6271400
344	2021-12-01	108.41000366210938	109.94999694824219	107.26000213623047	107.43000030517578	107.43000030517578	3497900
345	2021-12-02	107.62999725341797	110.30000305175781	107.12000274658203	109.81999969482422	109.81999969482422	2527300
346	2021-12-03	110.69000244140625	111.44000244140625	107.1500015258789	108.4800033569336	108.4800033569336	3146800